Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 80.31 | 80.31 | 78.61 | 79.21 | 219,987 | -0.52(-0.66%) |
Sep 28, 2023 | 78.76 | 80.38 | 78.76 | 79.73 | 230,367 | +0.79(+1.00%) |
Sep 27, 2023 | 79.16 | 79.70 | 78.69 | 78.94 | 389,880 | +0.39(+0.50%) |
Sep 26, 2023 | 79.04 | 79.56 | 78.18 | 78.55 | 205,995 | -1.07(-1.34%) |
Sep 25, 2023 | 79.83 | 80.48 | 79.52 | 79.61 | 164,174 | -0.36(-0.44%) |
Sep 22, 2023 | 79.31 | 80.20 | 79.16 | 79.97 | 204,899 | +0.77(+0.97%) |
Sep 21, 2023 | 80.23 | 80.83 | 79.16 | 79.20 | 327,181 | -1.65(-2.04%) |
Sep 20, 2023 | 81.82 | 82.28 | 80.80 | 80.85 | 197,464 | -0.55(-0.68%) |
Sep 19, 2023 | 81.06 | 81.76 | 80.79 | 81.40 | 243,264 | -0.01(-0.01%) |
Sep 18, 2023 | 81.36 | 82.29 | 81.22 | 81.41 | 229,909 | +0.27(+0.33%) |
Sep 15, 2023 | 81.97 | 82.02 | 80.92 | 81.14 | 815,235 | -0.74(-0.90%) |
Sep 14, 2023 | 80.41 | 81.96 | 80.41 | 81.88 | 289,275 | +2.71(+3.43%) |
Sep 13, 2023 | 79.30 | 79.89 | 78.92 | 79.17 | 210,367 | -0.04(-0.05%) |
Sep 12, 2023 | 79.50 | 80.05 | 79.04 | 79.21 | 297,395 | -0.83(-1.04%) |
Sep 11, 2023 | 80.10 | 80.30 | 79.76 | 80.04 | 214,881 | +0.12(+0.15%) |
Sep 08, 2023 | 80.07 | 80.66 | 79.61 | 79.92 | 180,112 | -0.37(-0.46%) |
Sep 07, 2023 | 81.02 | 81.02 | 79.70 | 80.29 | 243,993 | -0.95(-1.17%) |
Sep 06, 2023 | 82.25 | 82.92 | 80.87 | 81.23 | 242,999 | -0.98(-1.19%) |
Sep 05, 2023 | 84.23 | 84.23 | 81.60 | 82.21 | 339,452 | -2.63(-3.10%) |
Sep 01, 2023 | 85.71 | 85.89 | 84.65 | 84.84 | 214,329 | -0.76(-0.89%) |
Aug 31, 2023 | 85.11 | 86.36 | 85.11 | 85.60 | 341,242 | +0.49(+0.58%) |
Aug 30, 2023 | 84.25 | 85.64 | 84.25 | 85.10 | 157,083 | +0.74(+0.88%) |
Aug 29, 2023 | 82.66 | 84.41 | 82.53 | 84.36 | 151,397 | +1.51(+1.82%) |
Aug 28, 2023 | 83.04 | 83.63 | 82.76 | 82.85 | 167,873 | +0.25(+0.30%) |
Aug 25, 2023 | 82.92 | 83.38 | 81.73 | 82.61 | 313,249 | +0.15(+0.18%) |
Aug 24, 2023 | 83.53 | 84.12 | 82.27 | 82.46 | 240,160 | -1.22(-1.46%) |
Aug 23, 2023 | 82.45 | 84.91 | 82.45 | 83.68 | 374,884 | +1.45(+1.76%) |
Aug 22, 2023 | 80.45 | 82.40 | 80.45 | 82.23 | 274,499 | +2.45(+3.07%) |
Aug 21, 2023 | 80.48 | 80.81 | 79.77 | 79.78 | 238,386 | -0.60(-0.75%) |
Aug 18, 2023 | 80.21 | 81.09 | 80.21 | 80.38 | 186,251 | -0.32(-0.39%) |
Aug 17, 2023 | 82.09 | 82.22 | 80.65 | 80.70 | 245,669 | -1.08(-1.32%) |
Aug 16, 2023 | 82.44 | 82.95 | 81.74 | 81.78 | 246,714 | -0.70(-0.85%) |
Aug 15, 2023 | 83.42 | 83.42 | 82.30 | 82.48 | 225,499 | -1.07(-1.28%) |
Aug 14, 2023 | 83.76 | 84.00 | 83.04 | 83.54 | 215,769 | -0.38(-0.46%) |
Aug 11, 2023 | 82.80 | 83.98 | 81.90 | 83.93 | 325,557 | +0.74(+0.89%) |
Aug 10, 2023 | 84.32 | 84.81 | 83.12 | 83.19 | 414,244 | -0.51(-0.61%) |
Aug 09, 2023 | 83.91 | 83.92 | 83.17 | 83.70 | 198,236 | -0.43(-0.52%) |
Aug 08, 2023 | 84.11 | 84.62 | 83.41 | 84.14 | 277,793 | -0.59(-0.70%) |
Aug 07, 2023 | 84.95 | 85.88 | 84.37 | 84.73 | 347,942 | -0.03(-0.03%) |
Aug 04, 2023 | 86.86 | 87.25 | 84.56 | 84.76 | 427,227 | -1.74(-2.01%) |
Aug 03, 2023 | 85.20 | 88.05 | 83.91 | 86.49 | 598,809 | -3.24(-3.61%) |
Aug 02, 2023 | 90.19 | 90.49 | 89.50 | 89.73 | 254,246 | -1.48(-1.62%) |
Aug 01, 2023 | 91.21 | 92.03 | 90.52 | 91.21 | 206,173 | -0.29(-0.31%) |
Jul 31, 2023 | 90.34 | 91.55 | 90.32 | 91.50 | 253,825 | +1.23(+1.37%) |
Jul 28, 2023 | 90.36 | 90.68 | 89.67 | 90.27 | 170,750 | +0.53(+0.59%) |
Jul 27, 2023 | 91.54 | 91.92 | 89.56 | 89.73 | 305,681 | -0.82(-0.90%) |
Jul 26, 2023 | 91.33 | 91.64 | 89.72 | 90.55 | 242,748 | -0.71(-0.78%) |
Jul 25, 2023 | 91.72 | 92.60 | 91.25 | 91.26 | 224,517 | -0.59(-0.64%) |
Jul 24, 2023 | 92.24 | 92.37 | 90.27 | 91.85 | 520,064 | -0.37(-0.40%) |
Jul 21, 2023 | 93.60 | 93.97 | 92.21 | 92.22 | 277,140 | -0.87(-0.93%) |
Jul 20, 2023 | 94.28 | 94.77 | 92.05 | 93.09 | 641,742 | -1.76(-1.85%) |
Jul 19, 2023 | 95.23 | 95.53 | 93.57 | 94.85 | 343,138 | -0.53(-0.56%) |
Jul 18, 2023 | 95.74 | 95.74 | 93.93 | 95.38 | 271,332 | -0.23(-0.24%) |
Jul 17, 2023 | 95.49 | 96.35 | 95.07 | 95.61 | 280,435 | +0.00(+0.00%) |
Jul 14, 2023 | 96.93 | 97.32 | 94.74 | 95.61 | 563,651 | -1.52(-1.57%) |
Jul 13, 2023 | 95.75 | 97.42 | 95.27 | 97.13 | 729,464 | +1.88(+1.97%) |
Jul 12, 2023 | 94.62 | 95.42 | 94.23 | 95.25 | 370,973 | +1.17(+1.25%) |
Jul 11, 2023 | 94.28 | 94.43 | 93.51 | 94.08 | 254,147 | +0.37(+0.39%) |
Jul 10, 2023 | 92.75 | 93.73 | 92.65 | 93.71 | 263,378 | +1.07(+1.16%) |
Jul 07, 2023 | 92.48 | 93.66 | 92.30 | 92.64 | 291,258 | +0.16(+0.17%) |
Jul 06, 2023 | 93.48 | 94.13 | 92.05 | 92.48 | 381,934 | -1.26(-1.34%) |
Jul 05, 2023 | 93.55 | 94.14 | 92.85 | 93.74 | 502,552 | -0.77(-0.81%) |