Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 86.91 | 86.95 | 86.37 | 86.44 | 12,776,710 | -0.06(-0.07%) |
Sep 28, 2023 | 86.09 | 86.56 | 85.92 | 86.49 | 8,594,038 | +0.37(+0.43%) |
Sep 27, 2023 | 86.47 | 86.56 | 85.98 | 86.12 | 11,996,362 | -0.12(-0.14%) |
Sep 26, 2023 | 86.53 | 86.61 | 86.19 | 86.24 | 11,211,063 | -0.41(-0.47%) |
Sep 25, 2023 | 86.52 | 86.70 | 86.59 | 86.66 | 9,031,209 | -0.12(-0.14%) |
Sep 22, 2023 | 86.79 | 87.09 | 86.75 | 86.78 | 11,039,600 | +0.13(+0.15%) |
Sep 21, 2023 | 86.89 | 86.96 | 86.63 | 86.65 | 11,802,652 | -0.61(-0.70%) |
Sep 20, 2023 | 87.54 | 87.68 | 87.24 | 87.26 | 7,383,839 | -0.11(-0.12%) |
Sep 19, 2023 | 87.39 | 87.52 | 87.28 | 87.36 | 6,111,538 | -0.22(-0.25%) |
Sep 18, 2023 | 87.51 | 87.67 | 87.49 | 87.58 | 4,854,434 | +0.02(+0.02%) |
Sep 15, 2023 | 87.58 | 87.76 | 87.53 | 87.56 | 7,710,546 | -0.29(-0.33%) |
Sep 14, 2023 | 87.92 | 87.94 | 87.72 | 87.85 | 7,717,671 | +0.12(+0.14%) |
Sep 13, 2023 | 87.53 | 87.84 | 87.53 | 87.73 | 5,988,629 | +0.22(+0.25%) |
Sep 12, 2023 | 87.47 | 87.65 | 87.42 | 87.51 | 6,105,550 | -0.10(-0.11%) |
Sep 11, 2023 | 87.60 | 87.62 | 87.43 | 87.60 | 6,301,832 | +0.11(+0.12%) |
Sep 08, 2023 | 87.69 | 87.79 | 87.43 | 87.50 | 7,223,447 | -0.08(-0.09%) |
Sep 07, 2023 | 87.11 | 87.58 | 87.11 | 87.57 | 8,712,759 | +0.26(+0.30%) |
Sep 06, 2023 | 87.44 | 87.44 | 87.08 | 87.32 | 8,679,774 | -0.12(-0.14%) |
Sep 05, 2023 | 87.92 | 87.92 | 87.39 | 87.44 | 7,843,479 | -0.52(-0.59%) |
Sep 01, 2023 | 88.04 | 88.24 | 87.78 | 87.96 | 6,631,978 | +0.04(+0.05%) |
Aug 31, 2023 | 87.83 | 87.97 | 87.72 | 87.92 | 6,026,580 | +0.01(+0.01%) |
Aug 30, 2023 | 87.97 | 88.09 | 87.83 | 87.91 | 7,403,176 | -0.02(-0.02%) |
Aug 29, 2023 | 87.29 | 87.94 | 87.25 | 87.93 | 9,573,426 | +0.54(+0.62%) |
Aug 28, 2023 | 87.22 | 87.44 | 87.15 | 87.38 | 6,002,918 | +0.37(+0.43%) |
Aug 25, 2023 | 86.76 | 87.15 | 86.63 | 87.01 | 8,381,562 | +0.36(+0.42%) |
Aug 24, 2023 | 87.20 | 87.21 | 86.58 | 86.65 | 5,836,234 | -0.51(-0.59%) |
Aug 23, 2023 | 86.77 | 87.30 | 86.77 | 87.16 | 7,835,337 | +0.71(+0.82%) |
Aug 22, 2023 | 86.58 | 86.61 | 86.37 | 86.45 | 4,916,890 | +0.05(+0.06%) |
Aug 21, 2023 | 86.35 | 86.46 | 86.14 | 86.40 | 6,674,006 | +0.03(+0.03%) |
Aug 18, 2023 | 86.15 | 86.69 | 86.14 | 86.38 | 8,333,471 | +0.04(+0.04%) |
Aug 17, 2023 | 86.78 | 86.82 | 86.18 | 86.34 | 17,544,306 | -0.41(-0.47%) |
Aug 16, 2023 | 86.97 | 87.18 | 86.72 | 86.75 | 18,342,860 | -0.23(-0.26%) |
Aug 15, 2023 | 87.08 | 87.23 | 86.96 | 86.97 | 9,105,353 | -0.28(-0.32%) |
Aug 14, 2023 | 87.12 | 87.40 | 86.98 | 87.25 | 8,602,493 | +0.01(+0.01%) |
Aug 11, 2023 | 87.12 | 87.30 | 86.98 | 87.24 | 6,493,533 | -0.12(-0.14%) |
Aug 10, 2023 | 87.66 | 87.86 | 87.15 | 87.36 | 11,769,073 | -0.05(-0.05%) |
Aug 09, 2023 | 87.41 | 87.54 | 87.24 | 87.41 | 6,867,285 | +0.01(+0.01%) |
Aug 08, 2023 | 87.23 | 87.48 | 87.09 | 87.40 | 8,746,649 | +0.15(+0.17%) |
Aug 07, 2023 | 87.27 | 87.29 | 87.01 | 87.25 | 3,843,416 | +0.18(+0.21%) |
Aug 04, 2023 | 87.12 | 87.42 | 86.99 | 87.07 | 9,988,037 | +0.50(+0.58%) |
Aug 03, 2023 | 86.53 | 86.73 | 86.41 | 86.57 | 8,330,880 | -0.29(-0.34%) |
Aug 02, 2023 | 86.91 | 86.94 | 86.62 | 86.86 | 6,683,465 | -0.34(-0.39%) |
Aug 01, 2023 | 87.54 | 87.54 | 87.12 | 87.20 | 7,337,148 | -0.49(-0.56%) |
Jul 31, 2023 | 87.56 | 87.79 | 87.54 | 87.70 | 5,316,472 | +0.27(+0.31%) |
Jul 28, 2023 | 87.30 | 87.50 | 87.24 | 87.42 | 5,862,083 | +0.50(+0.58%) |
Jul 27, 2023 | 87.77 | 87.85 | 86.75 | 86.92 | 11,060,718 | -0.68(-0.78%) |
Jul 26, 2023 | 87.24 | 87.70 | 87.17 | 87.60 | 8,405,286 | +0.40(+0.46%) |
Jul 25, 2023 | 87.20 | 87.33 | 87.08 | 87.21 | 5,727,897 | -0.06(-0.06%) |
Jul 24, 2023 | 87.46 | 87.67 | 87.26 | 87.26 | 4,678,259 | -0.16(-0.18%) |
Jul 21, 2023 | 87.29 | 87.59 | 87.27 | 87.42 | 7,767,738 | +0.19(+0.22%) |
Jul 20, 2023 | 87.31 | 87.35 | 86.98 | 87.23 | 5,748,431 | -0.35(-0.40%) |
Jul 19, 2023 | 87.56 | 87.75 | 87.53 | 87.58 | 5,126,711 | +0.08(+0.09%) |
Jul 18, 2023 | 87.37 | 87.65 | 87.33 | 87.51 | 8,287,057 | +0.22(+0.25%) |
Jul 17, 2023 | 87.09 | 87.40 | 86.99 | 87.29 | 4,956,301 | +0.17(+0.20%) |
Jul 14, 2023 | 87.67 | 87.72 | 87.06 | 87.12 | 7,537,726 | -0.61(-0.70%) |
Jul 13, 2023 | 87.64 | 87.85 | 87.47 | 87.74 | 10,226,933 | +0.53(+0.61%) |
Jul 12, 2023 | 86.99 | 87.31 | 86.99 | 87.21 | 11,831,046 | +0.71(+0.82%) |
Jul 11, 2023 | 86.24 | 86.51 | 86.15 | 86.50 | 7,035,536 | +0.44(+0.52%) |
Jul 10, 2023 | 85.70 | 86.16 | 85.69 | 86.05 | 8,637,010 | +0.40(+0.46%) |
Jul 07, 2023 | 85.42 | 86.18 | 85.42 | 85.66 | 10,232,936 | +0.07(+0.08%) |
Jul 06, 2023 | 85.58 | 85.63 | 85.32 | 85.59 | 9,970,471 | -0.61(-0.71%) |
Jul 05, 2023 | 86.43 | 86.47 | 86.07 | 86.20 | 9,063,105 | -0.29(-0.34%) |