Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.10 | 81.77 | 80.43 | 80.62 | 353,499 | +0.15(+0.18%) |
Sep 28, 2023 | 80.62 | 81.12 | 79.87 | 80.47 | 549,462 | -0.02(-0.02%) |
Sep 27, 2023 | 80.73 | 81.61 | 80.04 | 80.49 | 418,640 | +0.25(+0.31%) |
Sep 26, 2023 | 81.40 | 81.66 | 80.23 | 80.24 | 366,745 | -1.67(-2.04%) |
Sep 25, 2023 | 81.09 | 82.49 | 81.80 | 81.91 | 255,198 | -0.16(-0.19%) |
Sep 22, 2023 | 83.08 | 83.84 | 81.80 | 82.07 | 392,963 | -0.82(-0.99%) |
Sep 21, 2023 | 81.82 | 83.05 | 81.37 | 82.89 | 588,255 | +0.61(+0.74%) |
Sep 20, 2023 | 81.85 | 83.67 | 81.84 | 82.27 | 366,338 | +0.83(+1.02%) |
Sep 19, 2023 | 81.74 | 82.50 | 80.82 | 81.44 | 394,007 | +0.07(+0.08%) |
Sep 18, 2023 | 82.18 | 82.50 | 80.91 | 81.38 | 362,723 | -0.80(-0.97%) |
Sep 15, 2023 | 82.25 | 82.95 | 81.43 | 82.18 | 767,800 | -0.31(-0.37%) |
Sep 14, 2023 | 80.85 | 82.72 | 80.68 | 82.48 | 717,613 | +2.29(+2.86%) |
Sep 13, 2023 | 79.62 | 80.65 | 78.39 | 80.19 | 554,608 | +0.58(+0.73%) |
Sep 12, 2023 | 80.26 | 80.82 | 79.55 | 79.61 | 427,477 | -0.98(-1.21%) |
Sep 11, 2023 | 82.19 | 82.31 | 80.57 | 80.59 | 367,342 | -1.15(-1.41%) |
Sep 08, 2023 | 82.40 | 82.58 | 81.65 | 81.74 | 260,690 | -0.53(-0.65%) |
Sep 07, 2023 | 83.60 | 84.16 | 81.63 | 82.27 | 817,013 | -1.73(-2.06%) |
Sep 06, 2023 | 84.13 | 84.53 | 83.64 | 84.00 | 313,312 | -0.22(-0.26%) |
Sep 05, 2023 | 85.41 | 85.77 | 84.22 | 84.22 | 512,995 | -1.47(-1.72%) |
Sep 01, 2023 | 86.30 | 87.01 | 85.13 | 85.69 | 471,529 | +0.19(+0.22%) |
Aug 31, 2023 | 86.50 | 87.30 | 85.32 | 85.50 | 520,893 | -0.58(-0.67%) |
Aug 30, 2023 | 84.69 | 86.16 | 84.29 | 86.08 | 536,928 | +1.33(+1.57%) |
Aug 29, 2023 | 83.25 | 84.77 | 82.78 | 84.75 | 532,974 | +1.58(+1.90%) |
Aug 28, 2023 | 83.68 | 84.02 | 82.99 | 83.17 | 487,993 | -0.10(-0.12%) |
Aug 25, 2023 | 83.45 | 83.60 | 82.76 | 83.27 | 357,164 | +0.36(+0.44%) |
Aug 24, 2023 | 83.29 | 83.86 | 82.61 | 82.90 | 443,952 | -0.60(-0.72%) |
Aug 23, 2023 | 83.83 | 83.83 | 82.22 | 83.50 | 422,642 | +0.25(+0.29%) |
Aug 22, 2023 | 84.48 | 84.77 | 83.11 | 83.26 | 398,983 | -0.84(-0.99%) |
Aug 21, 2023 | 84.65 | 84.65 | 83.75 | 84.09 | 490,114 | -0.44(-0.52%) |
Aug 18, 2023 | 83.94 | 85.11 | 83.94 | 84.54 | 322,551 | -0.10(-0.12%) |
Aug 17, 2023 | 84.92 | 85.71 | 84.47 | 84.63 | 248,285 | -0.11(-0.13%) |
Aug 16, 2023 | 85.51 | 86.07 | 84.52 | 84.74 | 376,703 | -0.70(-0.82%) |
Aug 15, 2023 | 85.93 | 86.00 | 84.97 | 85.44 | 367,601 | -1.48(-1.71%) |
Aug 14, 2023 | 87.45 | 87.45 | 86.61 | 86.92 | 285,737 | -0.70(-0.80%) |
Aug 11, 2023 | 87.38 | 88.31 | 87.38 | 87.62 | 215,675 | -0.10(-0.11%) |
Aug 10, 2023 | 88.06 | 88.53 | 87.49 | 87.72 | 461,172 | -0.07(-0.08%) |
Aug 09, 2023 | 89.12 | 89.12 | 87.73 | 87.79 | 431,599 | -1.50(-1.68%) |
Aug 08, 2023 | 89.70 | 90.06 | 88.94 | 89.29 | 459,098 | -1.76(-1.93%) |
Aug 07, 2023 | 90.38 | 91.15 | 89.67 | 91.05 | 405,080 | +1.14(+1.27%) |
Aug 04, 2023 | 88.58 | 90.03 | 88.58 | 89.91 | 641,104 | +1.50(+1.70%) |
Aug 03, 2023 | 88.92 | 88.96 | 87.47 | 88.41 | 357,526 | -0.65(-0.73%) |
Aug 02, 2023 | 88.94 | 89.49 | 88.26 | 89.06 | 438,348 | -0.75(-0.83%) |
Aug 01, 2023 | 89.14 | 90.35 | 89.00 | 89.80 | 514,830 | +0.03(+0.03%) |
Jul 31, 2023 | 90.29 | 90.43 | 89.34 | 89.77 | 522,256 | -0.44(-0.49%) |
Jul 28, 2023 | 90.33 | 91.26 | 89.62 | 90.22 | 539,528 | +0.42(+0.47%) |
Jul 27, 2023 | 89.24 | 91.06 | 88.56 | 89.79 | 553,737 | +0.59(+0.66%) |
Jul 26, 2023 | 90.93 | 94.00 | 88.19 | 89.20 | 1,021,375 | -1.01(-1.12%) |
Jul 25, 2023 | 90.36 | 90.78 | 89.67 | 90.22 | 617,056 | +1.13(+1.27%) |
Jul 24, 2023 | 89.02 | 89.44 | 88.70 | 89.09 | 384,514 | -0.04(-0.04%) |
Jul 21, 2023 | 88.89 | 89.50 | 87.95 | 89.12 | 393,800 | +0.54(+0.61%) |
Jul 20, 2023 | 89.91 | 89.91 | 88.55 | 88.58 | 423,357 | -1.01(-1.13%) |
Jul 19, 2023 | 88.99 | 89.77 | 88.69 | 89.60 | 446,590 | +0.97(+1.10%) |
Jul 18, 2023 | 86.95 | 88.76 | 86.26 | 88.62 | 564,397 | +2.07(+2.40%) |
Jul 17, 2023 | 85.31 | 86.81 | 84.78 | 86.55 | 474,463 | +1.02(+1.19%) |
Jul 14, 2023 | 86.09 | 86.13 | 84.65 | 85.53 | 471,036 | -0.85(-0.99%) |
Jul 13, 2023 | 86.79 | 87.10 | 86.11 | 86.38 | 370,971 | -0.38(-0.44%) |
Jul 12, 2023 | 87.07 | 87.57 | 86.29 | 86.77 | 434,051 | +0.56(+0.65%) |
Jul 11, 2023 | 85.30 | 86.26 | 85.01 | 86.21 | 390,843 | +1.26(+1.48%) |
Jul 10, 2023 | 84.93 | 86.16 | 84.56 | 84.95 | 321,491 | -0.32(-0.38%) |
Jul 07, 2023 | 83.48 | 85.85 | 83.48 | 85.27 | 554,429 | +1.72(+2.06%) |
Jul 06, 2023 | 84.26 | 84.59 | 82.84 | 83.55 | 590,083 | -0.87(-1.04%) |
Jul 05, 2023 | 84.87 | 85.12 | 83.95 | 84.43 | 564,536 | -1.37(-1.59%) |