Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 83.54 | 83.54 | 81.11 | 81.40 | 226,808 | -1.67(-2.01%) |
Sep 28, 2023 | 81.18 | 83.61 | 81.18 | 83.07 | 285,441 | +2.02(+2.49%) |
Sep 27, 2023 | 78.77 | 81.41 | 78.77 | 81.05 | 134,921 | +2.28(+2.89%) |
Sep 26, 2023 | 80.01 | 81.01 | 78.75 | 78.77 | 151,812 | -1.70(-2.11%) |
Sep 25, 2023 | 79.74 | 80.75 | 80.41 | 80.47 | 119,425 | +0.34(+0.42%) |
Sep 22, 2023 | 80.27 | 81.30 | 80.11 | 80.13 | 154,482 | -0.07(-0.09%) |
Sep 21, 2023 | 80.29 | 80.54 | 78.95 | 80.20 | 178,292 | +0.37(+0.46%) |
Sep 20, 2023 | 81.26 | 81.34 | 79.80 | 79.83 | 174,135 | -1.09(-1.35%) |
Sep 19, 2023 | 80.37 | 82.10 | 80.08 | 80.92 | 235,798 | +1.11(+1.39%) |
Sep 18, 2023 | 79.40 | 81.26 | 79.22 | 79.81 | 160,194 | +0.75(+0.95%) |
Sep 15, 2023 | 80.03 | 80.46 | 78.34 | 79.06 | 653,763 | -0.76(-0.95%) |
Sep 14, 2023 | 79.21 | 79.90 | 78.31 | 79.82 | 164,601 | +1.27(+1.62%) |
Sep 13, 2023 | 79.45 | 79.72 | 78.02 | 78.55 | 200,785 | -1.23(-1.54%) |
Sep 12, 2023 | 79.43 | 80.15 | 78.99 | 79.78 | 151,253 | -0.32(-0.40%) |
Sep 11, 2023 | 79.10 | 81.01 | 78.46 | 80.10 | 306,198 | +1.83(+2.34%) |
Sep 08, 2023 | 78.28 | 78.74 | 77.86 | 78.27 | 133,061 | -0.34(-0.43%) |
Sep 07, 2023 | 77.78 | 78.78 | 77.07 | 78.61 | 146,863 | +1.05(+1.35%) |
Sep 06, 2023 | 77.71 | 78.37 | 76.92 | 77.56 | 128,906 | +0.41(+0.53%) |
Sep 05, 2023 | 78.94 | 78.94 | 76.61 | 77.15 | 206,550 | -2.83(-3.54%) |
Sep 01, 2023 | 80.00 | 81.00 | 79.61 | 79.98 | 154,560 | +0.96(+1.21%) |
Aug 31, 2023 | 80.14 | 80.39 | 78.90 | 79.02 | 181,244 | -0.68(-0.85%) |
Aug 30, 2023 | 79.52 | 80.27 | 79.17 | 79.70 | 158,213 | +0.43(+0.54%) |
Aug 29, 2023 | 79.05 | 80.00 | 79.05 | 79.27 | 109,131 | +0.00(+0.00%) |
Aug 28, 2023 | 79.01 | 79.81 | 79.01 | 79.27 | 72,965 | +0.78(+0.99%) |
Aug 25, 2023 | 78.39 | 79.42 | 77.49 | 78.49 | 99,428 | +0.66(+0.85%) |
Aug 24, 2023 | 79.03 | 79.85 | 77.60 | 77.83 | 162,719 | -1.76(-2.21%) |
Aug 23, 2023 | 79.33 | 80.10 | 78.96 | 79.59 | 131,755 | +0.24(+0.30%) |
Aug 22, 2023 | 78.29 | 80.10 | 78.29 | 79.35 | 140,537 | +1.21(+1.55%) |
Aug 21, 2023 | 78.30 | 78.94 | 77.75 | 78.14 | 161,308 | -0.11(-0.14%) |
Aug 18, 2023 | 79.06 | 79.78 | 78.02 | 78.25 | 240,000 | -1.62(-2.03%) |
Aug 17, 2023 | 80.47 | 80.97 | 79.71 | 79.87 | 290,450 | -0.64(-0.79%) |
Aug 16, 2023 | 78.91 | 80.78 | 78.91 | 80.51 | 277,209 | +1.16(+1.46%) |
Aug 15, 2023 | 78.01 | 79.73 | 77.59 | 79.35 | 168,058 | +1.27(+1.63%) |
Aug 14, 2023 | 78.10 | 78.24 | 76.94 | 78.08 | 166,658 | -0.62(-0.79%) |
Aug 11, 2023 | 79.60 | 79.75 | 78.30 | 78.70 | 175,056 | -1.10(-1.38%) |
Aug 10, 2023 | 79.51 | 80.39 | 77.92 | 79.80 | 234,529 | -0.09(-0.11%) |
Aug 09, 2023 | 80.42 | 81.11 | 79.33 | 79.89 | 198,322 | -0.88(-1.09%) |
Aug 08, 2023 | 82.39 | 82.39 | 80.77 | 80.77 | 296,778 | -2.87(-3.43%) |
Aug 07, 2023 | 84.64 | 85.42 | 82.81 | 83.64 | 318,732 | -0.93(-1.10%) |
Aug 04, 2023 | 88.40 | 88.40 | 84.51 | 84.57 | 418,283 | -4.03(-4.55%) |
Aug 03, 2023 | 88.76 | 91.94 | 87.61 | 88.60 | 399,485 | +5.60(+6.75%) |
Aug 02, 2023 | 83.11 | 83.81 | 82.75 | 83.00 | 145,600 | -1.29(-1.53%) |
Aug 01, 2023 | 84.25 | 85.05 | 83.70 | 84.29 | 145,430 | -0.32(-0.38%) |
Jul 31, 2023 | 83.02 | 85.08 | 83.02 | 84.61 | 145,417 | +1.75(+2.11%) |
Jul 28, 2023 | 84.40 | 84.85 | 82.85 | 82.86 | 235,835 | -0.67(-0.80%) |
Jul 27, 2023 | 83.25 | 83.78 | 82.57 | 83.53 | 148,376 | +1.02(+1.24%) |
Jul 26, 2023 | 81.66 | 82.74 | 81.38 | 82.51 | 269,425 | +0.85(+1.04%) |
Jul 25, 2023 | 81.13 | 82.23 | 81.13 | 81.66 | 173,161 | -0.17(-0.21%) |
Jul 24, 2023 | 81.71 | 82.40 | 81.05 | 81.83 | 175,727 | +0.12(+0.15%) |
Jul 21, 2023 | 82.00 | 82.40 | 81.30 | 81.71 | 285,382 | +0.43(+0.53%) |
Jul 20, 2023 | 82.13 | 82.13 | 80.37 | 81.28 | 128,495 | -0.47(-0.57%) |
Jul 19, 2023 | 81.76 | 82.03 | 79.79 | 81.75 | 206,337 | -0.21(-0.26%) |
Jul 18, 2023 | 81.60 | 82.20 | 81.10 | 81.96 | 150,172 | +0.41(+0.50%) |
Jul 17, 2023 | 80.42 | 81.94 | 80.42 | 81.55 | 209,570 | +1.18(+1.47%) |
Jul 14, 2023 | 80.54 | 81.27 | 79.50 | 80.37 | 168,743 | -0.16(-0.20%) |
Jul 13, 2023 | 79.26 | 80.63 | 79.26 | 80.53 | 261,618 | +0.77(+0.97%) |
Jul 12, 2023 | 80.80 | 80.83 | 79.53 | 79.76 | 163,888 | +0.11(+0.14%) |
Jul 11, 2023 | 80.69 | 81.24 | 79.45 | 79.65 | 174,737 | -0.91(-1.13%) |
Jul 10, 2023 | 79.27 | 80.71 | 79.27 | 80.56 | 229,779 | +1.06(+1.33%) |
Jul 07, 2023 | 78.71 | 80.23 | 78.67 | 79.50 | 167,253 | +0.91(+1.16%) |
Jul 06, 2023 | 78.71 | 79.36 | 77.80 | 78.59 | 189,815 | -0.58(-0.73%) |
Jul 05, 2023 | 82.63 | 82.97 | 79.12 | 79.17 | 335,580 | -5.98(-7.02%) |