Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.89 | 84.89 | 83.51 | 83.60 | 2,284,711 | -0.55(-0.66%) |
Sep 28, 2023 | 83.20 | 84.63 | 83.13 | 84.16 | 1,804,211 | +1.12(+1.35%) |
Sep 27, 2023 | 84.42 | 84.43 | 82.84 | 83.04 | 1,668,687 | -1.03(-1.23%) |
Sep 26, 2023 | 84.87 | 85.12 | 83.90 | 84.07 | 540,132 | -1.49(-1.74%) |
Sep 25, 2023 | 85.09 | 85.60 | 85.27 | 85.56 | 754,749 | +0.33(+0.39%) |
Sep 22, 2023 | 85.86 | 86.24 | 85.17 | 85.23 | 968,040 | -0.41(-0.48%) |
Sep 21, 2023 | 86.38 | 86.79 | 85.64 | 85.64 | 1,014,154 | -1.49(-1.71%) |
Sep 20, 2023 | 87.28 | 87.85 | 87.12 | 87.13 | 367,927 | +0.08(+0.09%) |
Sep 19, 2023 | 87.80 | 87.84 | 86.78 | 87.06 | 461,716 | -0.33(-0.37%) |
Sep 18, 2023 | 87.83 | 88.06 | 87.14 | 87.38 | 864,266 | -0.11(-0.13%) |
Sep 15, 2023 | 87.08 | 87.63 | 87.00 | 87.50 | 1,378,018 | +0.19(+0.22%) |
Sep 14, 2023 | 86.61 | 87.65 | 86.61 | 87.31 | 753,339 | +1.27(+1.48%) |
Sep 13, 2023 | 85.66 | 86.82 | 85.66 | 86.03 | 690,275 | +0.55(+0.64%) |
Sep 12, 2023 | 84.79 | 85.66 | 84.68 | 85.49 | 566,515 | +0.73(+0.86%) |
Sep 11, 2023 | 84.54 | 85.10 | 83.98 | 84.76 | 569,965 | +0.54(+0.64%) |
Sep 08, 2023 | 84.18 | 84.53 | 83.62 | 84.23 | 579,862 | +0.18(+0.22%) |
Sep 07, 2023 | 84.75 | 85.12 | 83.72 | 84.04 | 721,086 | -0.96(-1.12%) |
Sep 06, 2023 | 85.29 | 85.45 | 84.53 | 85.00 | 663,053 | -0.51(-0.59%) |
Sep 05, 2023 | 86.38 | 86.60 | 85.47 | 85.51 | 664,054 | -0.85(-0.99%) |
Sep 01, 2023 | 86.34 | 86.74 | 86.19 | 86.36 | 788,277 | +0.21(+0.24%) |
Aug 31, 2023 | 86.87 | 87.40 | 85.90 | 86.15 | 810,998 | -0.71(-0.81%) |
Aug 30, 2023 | 86.80 | 87.25 | 86.69 | 86.86 | 552,325 | +0.40(+0.46%) |
Aug 29, 2023 | 85.65 | 86.66 | 85.41 | 86.45 | 947,301 | +0.71(+0.83%) |
Aug 28, 2023 | 85.10 | 85.86 | 84.91 | 85.75 | 646,084 | +0.67(+0.79%) |
Aug 25, 2023 | 86.36 | 87.23 | 84.61 | 85.08 | 1,212,449 | -1.27(-1.47%) |
Aug 24, 2023 | 85.38 | 86.64 | 85.05 | 86.35 | 1,111,309 | +1.39(+1.63%) |
Aug 23, 2023 | 84.53 | 85.53 | 84.27 | 84.96 | 1,028,301 | +0.55(+0.66%) |
Aug 22, 2023 | 85.75 | 85.79 | 84.38 | 84.41 | 848,102 | -1.23(-1.44%) |
Aug 21, 2023 | 86.07 | 86.29 | 85.35 | 85.64 | 1,212,583 | -0.13(-0.16%) |
Aug 18, 2023 | 86.12 | 86.33 | 85.65 | 85.78 | 753,310 | -0.74(-0.85%) |
Aug 17, 2023 | 87.74 | 88.98 | 86.47 | 86.51 | 1,271,925 | -0.65(-0.75%) |
Aug 16, 2023 | 87.62 | 88.14 | 86.97 | 87.16 | 589,182 | -0.71(-0.81%) |
Aug 15, 2023 | 89.54 | 89.70 | 87.75 | 87.87 | 741,553 | -2.27(-2.51%) |
Aug 14, 2023 | 90.36 | 90.54 | 89.69 | 90.14 | 1,148,727 | -0.55(-0.60%) |
Aug 11, 2023 | 90.64 | 91.20 | 90.44 | 90.68 | 1,578,998 | -0.15(-0.17%) |
Aug 10, 2023 | 91.33 | 92.06 | 90.81 | 90.83 | 482,161 | +0.02(+0.02%) |
Aug 09, 2023 | 90.84 | 91.02 | 90.44 | 90.81 | 435,007 | -0.03(-0.03%) |
Aug 08, 2023 | 90.47 | 91.11 | 89.96 | 90.84 | 2,713,146 | -1.28(-1.39%) |
Aug 07, 2023 | 91.97 | 92.35 | 91.96 | 92.12 | 264,526 | +0.51(+0.55%) |
Aug 04, 2023 | 91.44 | 92.52 | 91.19 | 91.62 | 565,910 | +0.21(+0.23%) |
Aug 03, 2023 | 91.70 | 91.78 | 91.13 | 91.41 | 741,853 | -0.63(-0.69%) |
Aug 02, 2023 | 92.51 | 92.75 | 91.80 | 92.04 | 1,099,170 | -1.29(-1.38%) |
Aug 01, 2023 | 94.10 | 94.17 | 92.75 | 93.33 | 1,272,571 | -1.45(-1.53%) |
Jul 31, 2023 | 94.54 | 95.37 | 94.32 | 94.78 | 1,374,107 | +0.58(+0.62%) |
Jul 28, 2023 | 94.76 | 95.01 | 94.08 | 94.20 | 808,360 | +0.19(+0.20%) |
Jul 27, 2023 | 94.66 | 95.06 | 93.81 | 94.01 | 668,767 | -0.26(-0.27%) |
Jul 26, 2023 | 93.94 | 94.72 | 93.61 | 94.27 | 714,046 | -0.11(-0.12%) |
Jul 25, 2023 | 94.94 | 95.07 | 93.64 | 94.38 | 2,392,339 | -0.21(-0.22%) |
Jul 24, 2023 | 93.86 | 95.11 | 93.55 | 94.59 | 1,465,750 | +1.10(+1.18%) |
Jul 21, 2023 | 93.29 | 93.67 | 93.05 | 93.49 | 657,674 | +0.09(+0.10%) |
Jul 20, 2023 | 93.33 | 93.65 | 93.06 | 93.39 | 5,882,361 | +0.13(+0.14%) |
Jul 19, 2023 | 92.96 | 93.50 | 92.38 | 93.26 | 627,779 | +0.41(+0.44%) |
Jul 18, 2023 | 92.25 | 93.10 | 91.97 | 92.86 | 863,947 | +0.56(+0.60%) |
Jul 17, 2023 | 91.47 | 92.36 | 91.30 | 92.30 | 383,001 | +0.93(+1.02%) |
Jul 14, 2023 | 91.87 | 92.35 | 91.30 | 91.36 | 668,388 | -0.30(-0.33%) |
Jul 13, 2023 | 90.42 | 91.93 | 90.42 | 91.67 | 902,387 | +1.41(+1.57%) |
Jul 12, 2023 | 90.38 | 90.38 | 89.83 | 90.25 | 1,237,100 | +0.57(+0.63%) |
Jul 11, 2023 | 89.04 | 89.70 | 88.85 | 89.69 | 1,198,075 | +0.71(+0.80%) |
Jul 10, 2023 | 89.09 | 89.26 | 88.86 | 88.98 | 400,489 | -0.18(-0.20%) |
Jul 07, 2023 | 88.56 | 89.57 | 88.46 | 89.16 | 781,942 | +0.57(+0.64%) |
Jul 06, 2023 | 89.52 | 89.61 | 88.35 | 88.59 | 1,337,549 | -1.67(-1.85%) |
Jul 05, 2023 | 90.11 | 90.53 | 89.70 | 90.26 | 1,612,275 | -0.43(-0.48%) |