Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.44 | 79.44 | 77.49 | 78.06 | 23,958 | -0.03(-0.04%) |
Sep 28, 2023 | 76.99 | 78.59 | 76.91 | 78.08 | 16,886 | +1.37(+1.78%) |
Sep 27, 2023 | 77.03 | 77.91 | 76.16 | 76.72 | 9,581 | +0.58(+0.76%) |
Sep 26, 2023 | 77.13 | 77.13 | 76.08 | 76.14 | 13,271 | -1.44(-1.85%) |
Sep 25, 2023 | 78.87 | 77.91 | 77.58 | 77.58 | 8,344 | -1.27(-1.61%) |
Sep 22, 2023 | 79.19 | 87.11 | 78.71 | 78.85 | 9,800 | -0.24(-0.30%) |
Sep 21, 2023 | 79.27 | 79.80 | 78.38 | 79.09 | 17,475 | -0.18(-0.22%) |
Sep 20, 2023 | 80.34 | 82.31 | 78.61 | 79.26 | 16,999 | +0.53(+0.68%) |
Sep 19, 2023 | 80.29 | 80.57 | 78.67 | 78.73 | 8,877 | -1.27(-1.59%) |
Sep 18, 2023 | 81.75 | 81.90 | 80.00 | 80.00 | 17,813 | -1.79(-2.18%) |
Sep 15, 2023 | 80.76 | 82.57 | 79.40 | 81.79 | 71,256 | +1.29(+1.61%) |
Sep 14, 2023 | 81.65 | 82.68 | 80.27 | 80.50 | 14,034 | -0.59(-0.73%) |
Sep 13, 2023 | 80.86 | 81.61 | 80.80 | 81.09 | 12,841 | -0.01(-0.01%) |
Sep 12, 2023 | 80.87 | 82.44 | 80.35 | 81.10 | 14,664 | +0.83(+1.03%) |
Sep 11, 2023 | 81.37 | 82.43 | 80.25 | 80.27 | 20,581 | -0.09(-0.11%) |
Sep 08, 2023 | 81.65 | 81.65 | 79.89 | 80.36 | 12,981 | +1.00(+1.26%) |
Sep 07, 2023 | 82.21 | 82.92 | 79.36 | 79.36 | 15,576 | -3.43(-4.14%) |
Sep 06, 2023 | 83.43 | 83.53 | 80.06 | 82.79 | 27,107 | -0.29(-0.34%) |
Sep 05, 2023 | 82.34 | 83.77 | 80.17 | 83.08 | 19,876 | +1.07(+1.30%) |
Sep 01, 2023 | 84.08 | 84.11 | 81.85 | 82.01 | 9,996 | -0.63(-0.76%) |
Aug 31, 2023 | 83.52 | 84.55 | 82.30 | 82.64 | 14,178 | +1.43(+1.76%) |
Aug 30, 2023 | 80.29 | 82.22 | 80.29 | 81.21 | 14,727 | -0.02(-0.02%) |
Aug 29, 2023 | 80.97 | 82.44 | 80.73 | 81.23 | 11,287 | -0.22(-0.27%) |
Aug 28, 2023 | 80.00 | 81.45 | 80.00 | 81.45 | 9,086 | +2.46(+3.11%) |
Aug 25, 2023 | 78.89 | 79.65 | 78.18 | 78.99 | 5,510 | -0.69(-0.87%) |
Aug 24, 2023 | 80.57 | 80.98 | 79.16 | 79.68 | 9,792 | -1.29(-1.60%) |
Aug 23, 2023 | 79.99 | 81.43 | 79.99 | 80.97 | 7,263 | +0.75(+0.94%) |
Aug 22, 2023 | 80.18 | 80.47 | 79.97 | 80.22 | 8,894 | +0.24(+0.30%) |
Aug 21, 2023 | 81.05 | 82.98 | 78.38 | 79.98 | 12,301 | -0.87(-1.07%) |
Aug 18, 2023 | 79.18 | 80.93 | 79.18 | 80.85 | 10,292 | +1.07(+1.34%) |
Aug 17, 2023 | 82.44 | 82.44 | 79.36 | 79.79 | 7,515 | -2.22(-2.71%) |
Aug 16, 2023 | 81.47 | 84.02 | 81.47 | 82.01 | 8,082 | +0.37(+0.45%) |
Aug 15, 2023 | 81.78 | 82.98 | 81.24 | 81.64 | 11,975 | -0.80(-0.97%) |
Aug 14, 2023 | 83.24 | 83.24 | 82.44 | 82.44 | 5,432 | -0.88(-1.05%) |
Aug 11, 2023 | 84.50 | 84.84 | 82.42 | 83.32 | 7,966 | -1.23(-1.46%) |
Aug 10, 2023 | 86.01 | 86.55 | 84.56 | 84.56 | 19,849 | -1.99(-2.30%) |
Aug 09, 2023 | 88.56 | 88.87 | 86.13 | 86.55 | 11,470 | -1.82(-2.06%) |
Aug 08, 2023 | 86.40 | 88.37 | 86.40 | 88.37 | 8,454 | +0.29(+0.33%) |
Aug 07, 2023 | 85.25 | 88.24 | 84.62 | 88.08 | 13,991 | +2.75(+3.23%) |
Aug 04, 2023 | 86.89 | 87.48 | 84.97 | 85.33 | 4,229 | -2.09(-2.39%) |
Aug 03, 2023 | 86.77 | 87.55 | 86.77 | 87.42 | 6,232 | +0.24(+0.27%) |
Aug 02, 2023 | 85.90 | 87.18 | 84.92 | 87.18 | 23,234 | +0.95(+1.10%) |
Aug 01, 2023 | 87.90 | 88.03 | 85.90 | 86.23 | 9,119 | -2.15(-2.44%) |
Jul 31, 2023 | 85.79 | 89.37 | 85.36 | 88.39 | 17,167 | +2.85(+3.34%) |
Jul 28, 2023 | 90.31 | 90.83 | 85.45 | 85.53 | 22,053 | -4.62(-5.13%) |
Jul 27, 2023 | 89.48 | 90.15 | 87.87 | 90.15 | 18,349 | +1.32(+1.49%) |
Jul 26, 2023 | 89.82 | 90.57 | 88.27 | 88.83 | 20,689 | +0.94(+1.07%) |
Jul 25, 2023 | 89.33 | 90.09 | 87.86 | 87.89 | 15,975 | -0.88(-0.99%) |
Jul 24, 2023 | 89.31 | 90.50 | 88.46 | 88.77 | 11,725 | -0.76(-0.85%) |
Jul 21, 2023 | 91.36 | 91.42 | 88.87 | 89.53 | 9,355 | -1.12(-1.23%) |
Jul 20, 2023 | 93.93 | 96.25 | 90.65 | 90.65 | 29,655 | -6.43(-6.62%) |
Jul 19, 2023 | 97.14 | 98.22 | 96.84 | 97.08 | 17,546 | +0.32(+0.33%) |
Jul 18, 2023 | 96.72 | 99.23 | 95.59 | 96.76 | 29,092 | -0.79(-0.81%) |
Jul 17, 2023 | 96.80 | 98.44 | 95.92 | 97.55 | 56,186 | +0.77(+0.80%) |
Jul 14, 2023 | 95.28 | 96.80 | 95.25 | 96.78 | 11,382 | +1.13(+1.18%) |
Jul 13, 2023 | 95.48 | 96.07 | 94.20 | 95.65 | 8,667 | +0.98(+1.03%) |
Jul 12, 2023 | 94.76 | 95.28 | 94.68 | 94.68 | 6,830 | -0.60(-0.63%) |
Jul 11, 2023 | 96.51 | 96.51 | 95.03 | 95.28 | 8,500 | -0.53(-0.56%) |
Jul 10, 2023 | 95.42 | 96.22 | 93.87 | 95.81 | 8,883 | +0.82(+0.86%) |
Jul 07, 2023 | 96.68 | 98.56 | 94.69 | 94.99 | 16,108 | -0.20(-0.21%) |
Jul 06, 2023 | 94.84 | 95.89 | 93.81 | 95.19 | 22,930 | -0.46(-0.49%) |
Jul 05, 2023 | 99.24 | 100.22 | 95.45 | 95.65 | 17,599 | -5.71(-5.63%) |