Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.24 | 78.43 | 75.19 | 77.11 | 141,095 | -0.87(-1.12%) |
Sep 28, 2023 | 76.31 | 78.76 | 76.31 | 77.98 | 151,675 | +1.41(+1.84%) |
Sep 27, 2023 | 74.98 | 77.35 | 74.16 | 76.57 | 106,347 | +2.09(+2.81%) |
Sep 26, 2023 | 74.87 | 75.41 | 74.37 | 74.48 | 66,194 | -1.19(-1.57%) |
Sep 25, 2023 | 73.56 | 75.74 | 74.91 | 75.67 | 72,754 | +1.42(+1.91%) |
Sep 22, 2023 | 74.33 | 75.05 | 73.90 | 74.25 | 58,042 | +0.15(+0.20%) |
Sep 21, 2023 | 75.04 | 75.19 | 73.98 | 74.10 | 83,403 | -1.75(-2.31%) |
Sep 20, 2023 | 76.88 | 77.87 | 75.63 | 75.85 | 79,583 | -0.42(-0.55%) |
Sep 19, 2023 | 75.49 | 76.36 | 74.77 | 76.27 | 93,206 | +0.61(+0.81%) |
Sep 18, 2023 | 77.75 | 77.75 | 75.43 | 75.66 | 116,034 | -2.13(-2.74%) |
Sep 15, 2023 | 76.33 | 77.90 | 75.72 | 77.79 | 385,899 | +1.66(+2.18%) |
Sep 14, 2023 | 75.50 | 76.44 | 74.65 | 76.13 | 116,368 | +1.13(+1.51%) |
Sep 13, 2023 | 74.85 | 76.21 | 73.75 | 75.00 | 195,247 | +0.00(+0.00%) |
Sep 12, 2023 | 73.75 | 75.37 | 72.65 | 75.00 | 157,910 | +0.75(+1.01%) |
Sep 11, 2023 | 76.55 | 76.63 | 73.92 | 74.25 | 145,001 | -1.50(-1.98%) |
Sep 08, 2023 | 76.64 | 77.83 | 75.62 | 75.75 | 104,025 | -0.76(-0.99%) |
Sep 07, 2023 | 74.60 | 76.64 | 72.61 | 76.51 | 162,114 | +1.74(+2.33%) |
Sep 06, 2023 | 76.61 | 77.74 | 74.38 | 74.77 | 151,255 | -1.78(-2.33%) |
Sep 05, 2023 | 82.91 | 82.91 | 75.68 | 76.55 | 242,742 | -6.51(-7.84%) |
Sep 01, 2023 | 83.72 | 85.67 | 83.00 | 83.06 | 137,111 | -0.24(-0.29%) |
Aug 31, 2023 | 84.30 | 85.15 | 83.02 | 83.30 | 161,814 | -1.02(-1.21%) |
Aug 30, 2023 | 84.17 | 85.96 | 84.17 | 84.32 | 125,489 | +0.04(+0.05%) |
Aug 29, 2023 | 83.04 | 84.87 | 83.02 | 84.28 | 132,391 | +1.18(+1.42%) |
Aug 28, 2023 | 84.08 | 84.50 | 82.78 | 83.10 | 73,576 | -0.44(-0.53%) |
Aug 25, 2023 | 83.69 | 84.62 | 82.10 | 83.54 | 86,592 | +0.15(+0.18%) |
Aug 24, 2023 | 85.41 | 86.67 | 83.29 | 83.39 | 110,990 | -2.38(-2.77%) |
Aug 23, 2023 | 84.50 | 86.67 | 83.88 | 85.77 | 129,329 | +1.13(+1.34%) |
Aug 22, 2023 | 82.70 | 84.70 | 82.14 | 84.64 | 99,949 | +2.19(+2.66%) |
Aug 21, 2023 | 84.17 | 84.84 | 82.21 | 82.45 | 150,511 | -1.63(-1.94%) |
Aug 18, 2023 | 82.15 | 84.79 | 81.88 | 84.08 | 150,071 | +1.13(+1.36%) |
Aug 17, 2023 | 83.84 | 83.89 | 82.06 | 82.95 | 113,839 | -0.47(-0.56%) |
Aug 16, 2023 | 84.55 | 84.84 | 83.16 | 83.42 | 105,146 | -0.84(-1.00%) |
Aug 15, 2023 | 84.21 | 84.45 | 82.66 | 84.26 | 107,925 | -0.50(-0.59%) |
Aug 14, 2023 | 82.84 | 85.30 | 81.78 | 84.76 | 112,170 | +1.51(+1.81%) |
Aug 11, 2023 | 79.64 | 84.25 | 79.45 | 83.25 | 154,582 | +3.14(+3.92%) |
Aug 10, 2023 | 74.97 | 80.55 | 74.51 | 80.11 | 173,998 | +5.97(+8.05%) |
Aug 09, 2023 | 79.01 | 82.49 | 73.99 | 74.14 | 204,014 | -6.40(-7.95%) |
Aug 08, 2023 | 80.43 | 81.38 | 79.85 | 80.54 | 72,975 | -0.91(-1.12%) |
Aug 07, 2023 | 81.76 | 82.30 | 81.00 | 81.45 | 79,479 | -0.27(-0.33%) |
Aug 04, 2023 | 81.06 | 82.88 | 79.55 | 81.72 | 70,335 | +0.93(+1.15%) |
Aug 03, 2023 | 79.67 | 81.46 | 79.11 | 80.79 | 68,757 | +0.75(+0.94%) |
Aug 02, 2023 | 81.91 | 82.18 | 79.02 | 80.04 | 118,033 | -2.76(-3.33%) |
Aug 01, 2023 | 80.73 | 83.31 | 79.57 | 82.80 | 79,753 | +1.57(+1.93%) |
Jul 31, 2023 | 79.00 | 81.35 | 78.94 | 81.23 | 113,711 | +2.39(+3.03%) |
Jul 28, 2023 | 77.12 | 78.84 | 77.09 | 78.84 | 88,703 | +2.13(+2.78%) |
Jul 27, 2023 | 77.27 | 78.47 | 76.30 | 76.71 | 129,591 | -0.44(-0.57%) |
Jul 26, 2023 | 77.58 | 78.53 | 77.00 | 77.15 | 103,866 | -0.70(-0.90%) |
Jul 25, 2023 | 79.27 | 79.96 | 77.62 | 77.85 | 103,186 | -1.64(-2.06%) |
Jul 24, 2023 | 80.28 | 81.06 | 79.43 | 79.49 | 72,059 | -0.78(-0.97%) |
Jul 21, 2023 | 82.68 | 82.68 | 80.01 | 80.27 | 130,779 | -1.63(-1.99%) |
Jul 20, 2023 | 82.45 | 82.69 | 81.48 | 81.90 | 90,537 | -0.65(-0.79%) |
Jul 19, 2023 | 82.68 | 83.15 | 82.01 | 82.55 | 79,448 | -0.14(-0.17%) |
Jul 18, 2023 | 82.97 | 83.86 | 82.42 | 82.69 | 89,281 | -0.32(-0.39%) |
Jul 17, 2023 | 83.00 | 84.39 | 82.82 | 83.01 | 72,986 | +0.07(+0.08%) |
Jul 14, 2023 | 83.30 | 83.88 | 82.16 | 82.94 | 132,849 | -0.72(-0.86%) |
Jul 13, 2023 | 85.57 | 85.86 | 83.45 | 83.66 | 118,771 | -1.81(-2.12%) |
Jul 12, 2023 | 86.15 | 86.39 | 84.96 | 85.47 | 117,941 | +0.33(+0.39%) |
Jul 11, 2023 | 87.04 | 87.46 | 84.48 | 85.14 | 128,656 | -1.50(-1.73%) |
Jul 10, 2023 | 84.34 | 86.70 | 83.23 | 86.64 | 256,657 | +2.29(+2.71%) |
Jul 07, 2023 | 84.11 | 85.04 | 84.00 | 84.35 | 227,022 | +0.68(+0.81%) |
Jul 06, 2023 | 83.02 | 84.56 | 83.02 | 83.67 | 106,185 | -0.35(-0.42%) |
Jul 05, 2023 | 83.89 | 84.06 | 82.97 | 84.02 | 148,380 | +0.03(+0.04%) |