Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 83.56 | 83.66 | 82.13 | 82.46 | 686,366 | -0.57(-0.68%) |
Sep 28, 2023 | 83.09 | 84.17 | 82.89 | 83.02 | 502,707 | +0.05(+0.06%) |
Sep 27, 2023 | 81.64 | 83.32 | 81.45 | 82.97 | 802,691 | +1.80(+2.21%) |
Sep 26, 2023 | 80.96 | 81.78 | 80.96 | 81.18 | 735,399 | -0.23(-0.28%) |
Sep 25, 2023 | 81.09 | 81.68 | 81.30 | 81.40 | 798,106 | -0.03(-0.04%) |
Sep 22, 2023 | 81.23 | 82.10 | 81.23 | 81.43 | 787,811 | +0.22(+0.27%) |
Sep 21, 2023 | 82.53 | 82.81 | 81.21 | 81.22 | 714,517 | -1.77(-2.13%) |
Sep 20, 2023 | 83.03 | 84.31 | 82.73 | 82.98 | 979,618 | -0.04(-0.05%) |
Sep 19, 2023 | 84.15 | 84.75 | 82.85 | 83.02 | 1,092,061 | -1.10(-1.31%) |
Sep 18, 2023 | 83.62 | 85.10 | 83.42 | 84.13 | 598,948 | +0.78(+0.94%) |
Sep 15, 2023 | 82.93 | 83.89 | 82.51 | 83.34 | 1,762,215 | -0.07(-0.08%) |
Sep 14, 2023 | 82.67 | 83.51 | 82.43 | 83.41 | 767,314 | +1.41(+1.72%) |
Sep 13, 2023 | 84.66 | 84.96 | 81.75 | 82.00 | 1,065,731 | -2.90(-3.42%) |
Sep 12, 2023 | 84.70 | 85.69 | 84.29 | 84.90 | 610,459 | +0.22(+0.26%) |
Sep 11, 2023 | 84.50 | 85.04 | 84.29 | 84.68 | 525,518 | +0.41(+0.48%) |
Sep 08, 2023 | 84.47 | 84.64 | 83.91 | 84.27 | 322,424 | -0.06(-0.07%) |
Sep 07, 2023 | 84.52 | 84.95 | 83.76 | 84.33 | 633,052 | -0.55(-0.64%) |
Sep 06, 2023 | 86.14 | 86.56 | 84.55 | 84.88 | 687,717 | -1.23(-1.43%) |
Sep 05, 2023 | 87.18 | 87.21 | 85.34 | 86.11 | 555,532 | -1.84(-2.09%) |
Sep 01, 2023 | 87.53 | 88.74 | 87.47 | 87.95 | 480,227 | +0.81(+0.93%) |
Aug 31, 2023 | 87.78 | 88.07 | 86.80 | 87.13 | 1,345,712 | -0.29(-0.33%) |
Aug 30, 2023 | 87.35 | 87.93 | 87.03 | 87.42 | 570,584 | +0.32(+0.36%) |
Aug 29, 2023 | 87.17 | 87.31 | 86.46 | 87.10 | 442,136 | -0.40(-0.45%) |
Aug 28, 2023 | 86.58 | 87.74 | 86.43 | 87.50 | 548,218 | +1.24(+1.44%) |
Aug 25, 2023 | 86.19 | 86.97 | 85.73 | 86.26 | 421,789 | +0.62(+0.72%) |
Aug 24, 2023 | 87.24 | 87.81 | 85.61 | 85.64 | 445,508 | -1.94(-2.21%) |
Aug 23, 2023 | 87.14 | 88.18 | 86.71 | 87.58 | 680,958 | +0.84(+0.97%) |
Aug 22, 2023 | 86.62 | 87.23 | 86.39 | 86.74 | 638,996 | +0.49(+0.56%) |
Aug 21, 2023 | 86.39 | 86.70 | 85.30 | 86.25 | 691,928 | -0.03(-0.03%) |
Aug 18, 2023 | 85.06 | 86.66 | 84.92 | 86.28 | 551,376 | +0.75(+0.88%) |
Aug 17, 2023 | 87.03 | 87.56 | 85.50 | 85.53 | 534,572 | -1.34(-1.54%) |
Aug 16, 2023 | 87.23 | 88.05 | 86.85 | 86.87 | 459,108 | -0.40(-0.46%) |
Aug 15, 2023 | 88.79 | 88.79 | 87.10 | 87.26 | 646,560 | -1.97(-2.20%) |
Aug 14, 2023 | 87.68 | 89.30 | 87.35 | 89.23 | 916,962 | +1.42(+1.62%) |
Aug 11, 2023 | 86.76 | 88.34 | 86.36 | 87.81 | 1,085,501 | +1.04(+1.20%) |
Aug 10, 2023 | 84.99 | 87.00 | 84.90 | 86.77 | 787,647 | +1.80(+2.12%) |
Aug 09, 2023 | 84.96 | 85.60 | 83.77 | 84.97 | 587,091 | +0.17(+0.20%) |
Aug 08, 2023 | 84.39 | 85.04 | 81.08 | 84.80 | 1,092,592 | -1.64(-1.90%) |
Aug 07, 2023 | 86.24 | 87.36 | 86.24 | 86.44 | 1,148,032 | +0.53(+0.61%) |
Aug 04, 2023 | 86.65 | 86.91 | 84.72 | 85.91 | 605,552 | -0.30(-0.35%) |
Aug 03, 2023 | 86.36 | 87.11 | 85.76 | 86.21 | 694,028 | -0.53(-0.61%) |
Aug 02, 2023 | 86.50 | 87.38 | 86.24 | 86.74 | 524,814 | -0.15(-0.17%) |
Aug 01, 2023 | 86.37 | 86.97 | 85.89 | 86.89 | 446,318 | +0.50(+0.57%) |
Jul 31, 2023 | 86.67 | 87.15 | 86.17 | 86.39 | 439,605 | +0.01(+0.01%) |
Jul 28, 2023 | 85.76 | 86.52 | 85.54 | 86.38 | 421,881 | +0.62(+0.72%) |
Jul 27, 2023 | 86.89 | 86.96 | 84.48 | 85.76 | 629,489 | -1.26(-1.45%) |
Jul 26, 2023 | 87.52 | 88.26 | 86.72 | 87.02 | 560,600 | -0.68(-0.77%) |
Jul 25, 2023 | 86.75 | 88.19 | 86.49 | 87.70 | 389,743 | +0.46(+0.52%) |
Jul 24, 2023 | 87.60 | 87.87 | 86.54 | 87.24 | 442,442 | -0.58(-0.66%) |
Jul 21, 2023 | 88.77 | 88.77 | 87.69 | 87.82 | 510,082 | -0.50(-0.56%) |
Jul 20, 2023 | 88.52 | 88.52 | 87.47 | 88.32 | 463,863 | +0.24(+0.27%) |
Jul 19, 2023 | 87.68 | 88.26 | 86.86 | 88.08 | 521,739 | +0.38(+0.43%) |
Jul 18, 2023 | 86.82 | 88.03 | 86.57 | 87.70 | 478,218 | +0.99(+1.15%) |
Jul 17, 2023 | 86.18 | 86.88 | 85.91 | 86.71 | 423,981 | +0.68(+0.78%) |
Jul 14, 2023 | 87.11 | 87.11 | 85.26 | 86.03 | 430,695 | -0.96(-1.11%) |
Jul 13, 2023 | 86.35 | 87.21 | 86.17 | 86.99 | 463,628 | +0.70(+0.82%) |
Jul 12, 2023 | 87.54 | 87.59 | 86.13 | 86.29 | 473,040 | -0.41(-0.47%) |
Jul 11, 2023 | 86.14 | 86.95 | 85.79 | 86.70 | 563,561 | +0.81(+0.95%) |
Jul 10, 2023 | 85.20 | 86.28 | 84.88 | 85.88 | 807,449 | +0.68(+0.79%) |
Jul 07, 2023 | 84.54 | 86.01 | 84.54 | 85.21 | 942,473 | +0.34(+0.40%) |
Jul 06, 2023 | 84.04 | 84.93 | 83.77 | 84.87 | 837,236 | +0.33(+0.39%) |
Jul 05, 2023 | 84.39 | 84.94 | 83.42 | 84.54 | 715,656 | -0.40(-0.47%) |