Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.49 | 84.49 | 83.36 | 83.62 | 325,485 | -0.22(-0.26%) |
Sep 28, 2023 | 83.23 | 84.19 | 83.16 | 83.84 | 220,100 | +0.52(+0.62%) |
Sep 27, 2023 | 83.53 | 83.65 | 82.69 | 83.32 | 711,496 | +0.06(+0.07%) |
Sep 26, 2023 | 83.94 | 84.06 | 83.16 | 83.26 | 642,967 | -1.21(-1.43%) |
Sep 25, 2023 | 83.91 | 84.48 | 84.14 | 84.47 | 626,284 | +0.33(+0.39%) |
Sep 22, 2023 | 84.49 | 84.77 | 84.10 | 84.14 | 203,981 | -0.11(-0.13%) |
Sep 21, 2023 | 85.06 | 85.11 | 84.25 | 84.25 | 385,342 | -1.34(-1.56%) |
Sep 20, 2023 | 86.51 | 86.64 | 85.59 | 85.59 | 184,214 | -0.68(-0.79%) |
Sep 19, 2023 | 86.18 | 86.37 | 85.77 | 86.27 | 150,777 | -0.12(-0.14%) |
Sep 18, 2023 | 86.21 | 86.63 | 86.21 | 86.39 | 268,791 | +0.08(+0.09%) |
Sep 15, 2023 | 87.13 | 87.13 | 86.26 | 86.31 | 180,371 | -1.08(-1.23%) |
Sep 14, 2023 | 87.11 | 87.51 | 86.91 | 87.39 | 296,577 | +0.74(+0.86%) |
Sep 13, 2023 | 86.65 | 86.87 | 86.45 | 86.64 | 202,201 | +0.03(+0.03%) |
Sep 12, 2023 | 86.89 | 87.12 | 86.54 | 86.61 | 276,769 | -0.53(-0.61%) |
Sep 11, 2023 | 87.10 | 87.27 | 86.84 | 87.15 | 240,786 | +0.48(+0.56%) |
Sep 08, 2023 | 86.58 | 86.96 | 86.44 | 86.66 | 150,133 | +0.15(+0.17%) |
Sep 07, 2023 | 86.18 | 86.66 | 86.15 | 86.52 | 178,312 | -0.22(-0.25%) |
Sep 06, 2023 | 87.15 | 87.16 | 86.38 | 86.73 | 191,883 | -0.52(-0.60%) |
Sep 05, 2023 | 87.62 | 87.64 | 87.26 | 87.26 | 196,373 | -0.53(-0.61%) |
Sep 01, 2023 | 88.13 | 88.28 | 87.53 | 87.79 | 256,954 | +0.15(+0.17%) |
Aug 31, 2023 | 87.89 | 88.08 | 87.64 | 87.64 | 155,084 | -0.16(-0.18%) |
Aug 30, 2023 | 87.46 | 87.88 | 87.41 | 87.80 | 151,411 | +0.38(+0.43%) |
Aug 29, 2023 | 86.19 | 87.47 | 86.19 | 87.43 | 216,488 | +1.23(+1.42%) |
Aug 28, 2023 | 86.09 | 86.34 | 85.88 | 86.20 | 851,569 | +0.52(+0.61%) |
Aug 25, 2023 | 85.47 | 85.97 | 84.80 | 85.67 | 173,900 | +0.46(+0.55%) |
Aug 24, 2023 | 86.56 | 86.75 | 85.18 | 85.21 | 208,742 | -1.08(-1.25%) |
Aug 23, 2023 | 85.57 | 86.44 | 85.57 | 86.29 | 186,605 | +0.89(+1.04%) |
Aug 22, 2023 | 85.96 | 85.97 | 85.33 | 85.40 | 204,090 | -0.26(-0.30%) |
Aug 21, 2023 | 85.35 | 85.82 | 84.94 | 85.66 | 299,253 | +0.47(+0.56%) |
Aug 18, 2023 | 84.51 | 85.39 | 84.41 | 85.18 | 203,665 | +0.12(+0.14%) |
Aug 17, 2023 | 86.12 | 86.22 | 85.02 | 85.06 | 224,795 | -0.80(-0.93%) |
Aug 16, 2023 | 86.41 | 86.76 | 85.86 | 85.86 | 205,502 | -0.65(-0.75%) |
Aug 15, 2023 | 87.10 | 87.18 | 86.40 | 86.52 | 260,324 | -0.92(-1.05%) |
Aug 14, 2023 | 86.83 | 87.45 | 86.81 | 87.44 | 173,845 | +0.46(+0.52%) |
Aug 11, 2023 | 86.66 | 87.24 | 86.61 | 86.98 | 159,069 | -0.08(-0.09%) |
Aug 10, 2023 | 87.55 | 88.16 | 86.81 | 87.06 | 232,835 | +0.03(+0.03%) |
Aug 09, 2023 | 87.61 | 87.61 | 86.94 | 87.03 | 226,275 | -0.52(-0.60%) |
Aug 08, 2023 | 87.41 | 87.61 | 86.89 | 87.56 | 393,362 | -0.37(-0.42%) |
Aug 07, 2023 | 87.43 | 87.92 | 87.41 | 87.92 | 212,765 | +0.85(+0.98%) |
Aug 04, 2023 | 87.85 | 88.23 | 87.02 | 87.07 | 269,334 | -0.49(-0.57%) |
Aug 03, 2023 | 87.39 | 87.86 | 87.27 | 87.56 | 533,479 | -0.24(-0.27%) |
Aug 02, 2023 | 88.24 | 88.34 | 87.64 | 87.80 | 225,852 | -1.03(-1.16%) |
Aug 01, 2023 | 88.82 | 88.99 | 88.67 | 88.83 | 212,175 | -0.29(-0.32%) |
Jul 31, 2023 | 89.05 | 89.23 | 88.80 | 89.12 | 1,148,284 | +0.21(+0.23%) |
Jul 28, 2023 | 88.80 | 89.08 | 88.57 | 88.91 | 319,916 | +0.71(+0.81%) |
Jul 27, 2023 | 89.36 | 89.46 | 88.01 | 88.20 | 191,214 | -0.45(-0.50%) |
Jul 26, 2023 | 88.46 | 88.93 | 88.34 | 88.64 | 211,696 | -0.01(-0.01%) |
Jul 25, 2023 | 88.35 | 88.89 | 88.35 | 88.65 | 186,673 | +0.29(+0.32%) |
Jul 24, 2023 | 88.30 | 88.55 | 88.20 | 88.37 | 205,460 | +0.27(+0.30%) |
Jul 21, 2023 | 88.44 | 88.52 | 88.10 | 88.10 | 179,522 | +0.08(+0.09%) |
Jul 20, 2023 | 88.38 | 88.55 | 87.90 | 88.02 | 331,010 | -0.51(-0.58%) |
Jul 19, 2023 | 88.58 | 88.78 | 88.39 | 88.53 | 458,568 | +0.19(+0.21%) |
Jul 18, 2023 | 87.71 | 88.50 | 87.71 | 88.35 | 210,141 | +0.59(+0.68%) |
Jul 17, 2023 | 87.36 | 87.97 | 87.25 | 87.75 | 389,450 | +0.36(+0.41%) |
Jul 14, 2023 | 87.59 | 87.77 | 87.31 | 87.40 | 179,940 | -0.09(-0.10%) |
Jul 13, 2023 | 87.28 | 87.64 | 87.22 | 87.49 | 337,782 | +0.62(+0.72%) |
Jul 12, 2023 | 87.09 | 87.18 | 86.70 | 86.86 | 182,586 | +0.51(+0.60%) |
Jul 11, 2023 | 85.94 | 86.39 | 85.78 | 86.35 | 302,943 | +0.62(+0.73%) |
Jul 10, 2023 | 85.25 | 85.72 | 85.25 | 85.72 | 286,673 | +0.40(+0.46%) |
Jul 07, 2023 | 85.40 | 86.13 | 85.33 | 85.33 | 130,944 | -0.26(-0.30%) |
Jul 06, 2023 | 85.48 | 85.65 | 85.09 | 85.59 | 203,817 | -0.61(-0.71%) |
Jul 05, 2023 | 86.01 | 86.37 | 86.01 | 86.20 | 263,068 | -0.25(-0.29%) |