Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.82 | 76.96 | 74.99 | 75.73 | 70,449 | +1.09(+1.45%) |
Sep 28, 2023 | 72.45 | 74.95 | 72.00 | 74.64 | 164,337 | +2.12(+2.92%) |
Sep 27, 2023 | 75.38 | 75.38 | 70.95 | 72.52 | 171,152 | -1.99(-2.67%) |
Sep 26, 2023 | 76.20 | 76.62 | 74.25 | 74.51 | 73,362 | -3.03(-3.91%) |
Sep 25, 2023 | 77.34 | 77.68 | 77.03 | 77.55 | 51,422 | -0.90(-1.15%) |
Sep 22, 2023 | 79.43 | 80.31 | 78.37 | 78.44 | 92,834 | +0.05(+0.06%) |
Sep 21, 2023 | 80.01 | 80.43 | 78.29 | 78.40 | 85,220 | -5.76(-6.84%) |
Sep 20, 2023 | 84.25 | 86.08 | 84.09 | 84.16 | 28,576 | +1.23(+1.49%) |
Sep 19, 2023 | 84.37 | 84.40 | 82.86 | 82.92 | 34,664 | -1.29(-1.53%) |
Sep 18, 2023 | 85.75 | 86.05 | 83.98 | 84.22 | 49,107 | +0.12(+0.14%) |
Sep 15, 2023 | 85.24 | 85.51 | 84.06 | 84.10 | 81,051 | -0.73(-0.86%) |
Sep 14, 2023 | 83.82 | 85.30 | 83.39 | 84.83 | 60,812 | +2.94(+3.59%) |
Sep 13, 2023 | 81.18 | 83.65 | 81.13 | 81.89 | 54,382 | +1.89(+2.36%) |
Sep 12, 2023 | 78.47 | 80.85 | 78.47 | 80.00 | 75,798 | +0.43(+0.54%) |
Sep 11, 2023 | 78.30 | 79.58 | 77.69 | 79.57 | 49,510 | +3.76(+4.96%) |
Sep 08, 2023 | 75.97 | 76.33 | 75.12 | 75.81 | 50,305 | +1.96(+2.65%) |
Sep 07, 2023 | 75.97 | 75.97 | 73.42 | 73.85 | 68,603 | -3.03(-3.94%) |
Sep 06, 2023 | 78.36 | 79.91 | 76.58 | 76.88 | 50,642 | -1.96(-2.48%) |
Sep 05, 2023 | 78.39 | 79.73 | 77.89 | 78.84 | 61,096 | -1.33(-1.65%) |
Sep 01, 2023 | 81.18 | 81.43 | 79.56 | 80.16 | 93,519 | +2.86(+3.71%) |
Aug 31, 2023 | 80.19 | 80.24 | 77.28 | 77.30 | 206,898 | -5.18(-6.29%) |
Aug 30, 2023 | 84.08 | 84.14 | 82.24 | 82.48 | 69,277 | -1.55(-1.84%) |
Aug 29, 2023 | 81.76 | 84.43 | 81.25 | 84.03 | 84,134 | +2.20(+2.69%) |
Aug 28, 2023 | 79.87 | 81.98 | 79.10 | 81.83 | 57,301 | +2.00(+2.50%) |
Aug 25, 2023 | 80.44 | 81.10 | 78.68 | 79.83 | 114,722 | -1.37(-1.69%) |
Aug 24, 2023 | 82.09 | 83.34 | 80.89 | 81.20 | 72,071 | -1.96(-2.36%) |
Aug 23, 2023 | 79.92 | 83.56 | 79.52 | 83.16 | 105,584 | +5.17(+6.63%) |
Aug 22, 2023 | 77.07 | 78.35 | 76.19 | 77.99 | 62,035 | +3.32(+4.45%) |
Aug 21, 2023 | 75.16 | 75.32 | 73.94 | 74.67 | 62,898 | -1.51(-1.98%) |
Aug 18, 2023 | 74.58 | 76.98 | 74.36 | 76.18 | 61,202 | +0.92(+1.22%) |
Aug 17, 2023 | 77.38 | 78.22 | 75.15 | 75.26 | 61,508 | -0.77(-1.01%) |
Aug 16, 2023 | 77.51 | 79.08 | 76.01 | 76.03 | 72,472 | -0.65(-0.85%) |
Aug 15, 2023 | 78.42 | 78.59 | 76.55 | 76.68 | 37,105 | -1.60(-2.04%) |
Aug 14, 2023 | 79.49 | 79.68 | 77.86 | 78.28 | 80,025 | -3.28(-4.03%) |
Aug 11, 2023 | 82.94 | 83.82 | 81.03 | 81.56 | 60,187 | -1.16(-1.40%) |
Aug 10, 2023 | 84.25 | 85.50 | 82.63 | 82.72 | 76,519 | +0.65(+0.80%) |
Aug 09, 2023 | 82.22 | 83.25 | 81.42 | 82.07 | 40,551 | -1.29(-1.54%) |
Aug 08, 2023 | 81.15 | 84.13 | 80.49 | 83.36 | 57,727 | -0.62(-0.74%) |
Aug 07, 2023 | 84.22 | 84.26 | 82.86 | 83.98 | 57,137 | -0.29(-0.35%) |
Aug 04, 2023 | 86.55 | 88.40 | 84.26 | 84.27 | 55,305 | -1.35(-1.58%) |
Aug 03, 2023 | 88.35 | 89.24 | 85.53 | 85.63 | 93,114 | -3.61(-4.04%) |
Aug 02, 2023 | 89.77 | 90.03 | 87.25 | 89.23 | 67,581 | -1.45(-1.60%) |
Aug 01, 2023 | 91.31 | 92.01 | 89.36 | 90.69 | 32,018 | -3.50(-3.71%) |
Jul 31, 2023 | 93.30 | 94.26 | 92.89 | 94.18 | 52,537 | +2.73(+2.98%) |
Jul 28, 2023 | 91.80 | 91.94 | 90.83 | 91.46 | 30,936 | +1.51(+1.68%) |
Jul 27, 2023 | 95.01 | 95.01 | 89.94 | 89.94 | 39,788 | -5.72(-5.98%) |
Jul 26, 2023 | 93.81 | 96.08 | 93.56 | 95.67 | 26,639 | +1.67(+1.77%) |
Jul 25, 2023 | 95.30 | 95.50 | 93.71 | 94.00 | 36,265 | +0.68(+0.73%) |
Jul 24, 2023 | 90.80 | 94.33 | 90.25 | 93.32 | 104,662 | +3.37(+3.75%) |
Jul 21, 2023 | 88.94 | 90.74 | 88.70 | 89.94 | 63,630 | +3.82(+4.44%) |
Jul 20, 2023 | 86.57 | 86.97 | 85.00 | 86.12 | 27,655 | +0.44(+0.51%) |
Jul 19, 2023 | 84.73 | 86.32 | 83.66 | 85.69 | 52,255 | +0.12(+0.14%) |
Jul 18, 2023 | 85.10 | 86.94 | 84.48 | 85.57 | 37,364 | -0.58(-0.68%) |
Jul 17, 2023 | 83.35 | 86.20 | 82.15 | 86.15 | 34,611 | +0.38(+0.44%) |
Jul 14, 2023 | 87.24 | 87.53 | 85.21 | 85.77 | 53,668 | -2.31(-2.62%) |
Jul 13, 2023 | 87.09 | 88.68 | 86.96 | 88.08 | 28,361 | +3.23(+3.80%) |
Jul 12, 2023 | 86.16 | 87.47 | 84.77 | 84.86 | 42,262 | +1.89(+2.28%) |
Jul 11, 2023 | 79.62 | 83.26 | 78.55 | 82.97 | 70,460 | +0.00(+0.00%) |
Jul 10, 2023 | 83.96 | 84.45 | 82.71 | 82.97 | 22,090 | -1.89(-2.23%) |
Jul 07, 2023 | 83.51 | 86.04 | 83.42 | 84.86 | 26,288 | +4.08(+5.05%) |
Jul 06, 2023 | 83.81 | 84.66 | 80.06 | 80.78 | 57,884 | -5.90(-6.80%) |
Jul 05, 2023 | 86.17 | 87.81 | 85.49 | 86.67 | 21,280 | -2.57(-2.87%) |