Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.03 | 77.71 | 74.69 | 74.85 | 187,125 | -1.60(-2.09%) |
Sep 28, 2023 | 76.79 | 77.46 | 76.08 | 76.45 | 146,976 | -0.17(-0.22%) |
Sep 27, 2023 | 77.71 | 79.25 | 76.46 | 76.62 | 157,110 | -0.19(-0.25%) |
Sep 26, 2023 | 77.17 | 77.78 | 76.73 | 76.81 | 142,570 | -0.95(-1.22%) |
Sep 25, 2023 | 76.96 | 78.14 | 77.19 | 77.76 | 195,486 | +0.24(+0.31%) |
Sep 22, 2023 | 80.00 | 80.98 | 77.46 | 77.52 | 189,010 | -2.10(-2.64%) |
Sep 21, 2023 | 81.14 | 82.51 | 79.39 | 79.62 | 177,924 | -2.47(-3.01%) |
Sep 20, 2023 | 81.99 | 83.60 | 81.41 | 82.09 | 187,299 | +1.19(+1.47%) |
Sep 19, 2023 | 80.30 | 81.12 | 80.06 | 80.90 | 99,538 | +0.49(+0.61%) |
Sep 18, 2023 | 79.35 | 81.06 | 78.46 | 80.41 | 164,906 | +0.86(+1.08%) |
Sep 15, 2023 | 80.88 | 80.97 | 78.37 | 79.55 | 393,859 | -1.33(-1.65%) |
Sep 14, 2023 | 79.89 | 81.23 | 79.65 | 80.88 | 142,619 | +1.45(+1.83%) |
Sep 13, 2023 | 80.80 | 81.03 | 78.95 | 79.43 | 132,759 | -0.84(-1.05%) |
Sep 12, 2023 | 81.14 | 81.78 | 79.17 | 80.28 | 168,367 | -0.86(-1.06%) |
Sep 11, 2023 | 80.18 | 81.27 | 79.40 | 81.14 | 173,230 | +1.57(+1.97%) |
Sep 08, 2023 | 78.16 | 79.68 | 77.22 | 79.57 | 121,858 | +1.71(+2.20%) |
Sep 07, 2023 | 78.89 | 79.40 | 77.34 | 77.86 | 154,388 | -1.00(-1.27%) |
Sep 06, 2023 | 81.18 | 81.30 | 78.38 | 78.85 | 137,125 | -2.31(-2.85%) |
Sep 05, 2023 | 81.76 | 81.93 | 80.27 | 81.17 | 162,470 | -1.13(-1.37%) |
Sep 01, 2023 | 83.88 | 83.88 | 81.99 | 82.29 | 118,799 | -0.33(-0.40%) |
Aug 31, 2023 | 83.76 | 84.77 | 82.44 | 82.63 | 127,333 | -1.48(-1.76%) |
Aug 30, 2023 | 82.90 | 85.12 | 82.73 | 84.11 | 119,263 | +0.83(+1.00%) |
Aug 29, 2023 | 82.86 | 84.39 | 82.82 | 83.27 | 127,397 | +0.03(+0.04%) |
Aug 28, 2023 | 83.01 | 84.54 | 82.49 | 83.24 | 124,663 | +0.80(+0.97%) |
Aug 25, 2023 | 82.90 | 83.82 | 81.31 | 82.44 | 159,873 | -0.20(-0.24%) |
Aug 24, 2023 | 82.78 | 84.63 | 82.29 | 82.64 | 163,942 | -0.05(-0.06%) |
Aug 23, 2023 | 83.19 | 83.47 | 82.17 | 82.69 | 163,713 | -0.44(-0.53%) |
Aug 22, 2023 | 83.72 | 84.72 | 83.00 | 83.13 | 124,793 | -0.50(-0.60%) |
Aug 21, 2023 | 82.05 | 84.41 | 81.72 | 83.63 | 173,386 | +1.09(+1.32%) |
Aug 18, 2023 | 82.20 | 83.98 | 81.60 | 82.54 | 178,793 | -0.17(-0.20%) |
Aug 17, 2023 | 83.96 | 84.82 | 82.22 | 82.70 | 164,261 | -1.25(-1.49%) |
Aug 16, 2023 | 87.80 | 88.49 | 83.74 | 83.96 | 192,247 | -3.81(-4.34%) |
Aug 15, 2023 | 90.26 | 90.26 | 87.54 | 87.77 | 143,684 | -2.82(-3.11%) |
Aug 14, 2023 | 91.84 | 91.84 | 89.96 | 90.59 | 157,413 | -1.41(-1.53%) |
Aug 11, 2023 | 90.44 | 92.24 | 90.10 | 92.00 | 113,610 | +2.42(+2.70%) |
Aug 10, 2023 | 91.68 | 94.06 | 88.97 | 89.58 | 141,590 | -1.27(-1.40%) |
Aug 09, 2023 | 88.16 | 92.34 | 87.50 | 90.86 | 161,804 | +3.25(+3.71%) |
Aug 08, 2023 | 97.97 | 97.97 | 87.03 | 87.60 | 430,944 | -6.53(-6.94%) |
Aug 07, 2023 | 96.02 | 96.56 | 92.30 | 94.14 | 288,261 | -2.64(-2.72%) |
Aug 04, 2023 | 97.86 | 99.04 | 95.62 | 96.77 | 230,838 | -1.53(-1.55%) |
Aug 03, 2023 | 99.19 | 100.22 | 97.73 | 98.30 | 126,825 | -0.89(-0.90%) |
Aug 02, 2023 | 96.01 | 101.04 | 95.53 | 99.19 | 210,889 | +1.29(+1.32%) |
Aug 01, 2023 | 99.08 | 99.76 | 96.02 | 97.90 | 205,238 | -1.92(-1.92%) |
Jul 31, 2023 | 105.22 | 106.59 | 99.16 | 99.82 | 197,867 | -5.07(-4.83%) |
Jul 28, 2023 | 105.00 | 107.30 | 103.76 | 104.89 | 167,438 | +1.73(+1.68%) |
Jul 27, 2023 | 103.57 | 103.76 | 101.06 | 103.15 | 196,876 | +0.28(+0.28%) |
Jul 26, 2023 | 96.89 | 103.24 | 96.89 | 102.87 | 258,308 | +5.73(+5.90%) |
Jul 25, 2023 | 95.90 | 97.57 | 94.92 | 97.14 | 116,713 | +1.23(+1.29%) |
Jul 24, 2023 | 91.91 | 96.17 | 91.91 | 95.90 | 221,066 | +3.99(+4.34%) |
Jul 21, 2023 | 93.27 | 93.27 | 90.99 | 91.91 | 174,813 | -0.67(-0.72%) |
Jul 20, 2023 | 92.04 | 93.35 | 90.14 | 92.58 | 111,649 | +0.33(+0.36%) |
Jul 19, 2023 | 93.38 | 93.52 | 91.78 | 92.25 | 126,790 | -0.99(-1.06%) |
Jul 18, 2023 | 92.84 | 94.08 | 91.54 | 93.24 | 109,018 | +1.02(+1.10%) |
Jul 17, 2023 | 89.44 | 92.49 | 88.90 | 92.22 | 131,926 | +2.67(+2.99%) |
Jul 14, 2023 | 90.53 | 90.76 | 87.36 | 89.54 | 177,270 | -1.20(-1.33%) |
Jul 13, 2023 | 90.22 | 91.79 | 89.95 | 90.75 | 123,213 | +0.92(+1.03%) |
Jul 12, 2023 | 92.47 | 92.84 | 89.74 | 89.83 | 274,580 | -1.61(-1.76%) |
Jul 11, 2023 | 91.83 | 92.72 | 90.46 | 91.43 | 130,250 | +0.08(+0.09%) |
Jul 10, 2023 | 90.02 | 92.16 | 90.02 | 91.36 | 162,893 | +1.11(+1.23%) |
Jul 07, 2023 | 91.57 | 94.33 | 90.07 | 90.25 | 255,447 | -1.14(-1.24%) |
Jul 06, 2023 | 91.33 | 91.67 | 88.44 | 91.38 | 149,932 | -1.21(-1.31%) |
Jul 05, 2023 | 92.15 | 93.87 | 91.54 | 92.60 | 194,746 | -0.12(-0.13%) |