Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.62 | 76.23 | 74.27 | 74.72 | 320,022 | -1.35(-1.78%) |
Sep 28, 2023 | 72.13 | 77.19 | 72.13 | 76.07 | 443,856 | +2.69(+3.67%) |
Sep 27, 2023 | 73.14 | 75.24 | 73.05 | 73.38 | 218,792 | +0.05(+0.07%) |
Sep 26, 2023 | 72.88 | 74.27 | 72.69 | 73.33 | 191,484 | +0.16(+0.21%) |
Sep 25, 2023 | 72.12 | 73.51 | 72.93 | 73.17 | 195,222 | -0.05(-0.07%) |
Sep 22, 2023 | 74.98 | 75.07 | 72.37 | 73.22 | 224,420 | -1.78(-2.37%) |
Sep 21, 2023 | 74.70 | 76.56 | 74.27 | 75.00 | 224,254 | -0.44(-0.58%) |
Sep 20, 2023 | 81.57 | 81.58 | 75.35 | 75.44 | 269,559 | -5.32(-6.58%) |
Sep 19, 2023 | 80.02 | 81.28 | 79.98 | 80.75 | 245,264 | +0.74(+0.92%) |
Sep 18, 2023 | 82.48 | 82.48 | 79.87 | 80.02 | 185,002 | -2.26(-2.74%) |
Sep 15, 2023 | 82.92 | 82.97 | 81.38 | 82.27 | 535,979 | -0.93(-1.12%) |
Sep 14, 2023 | 84.14 | 85.64 | 82.45 | 83.20 | 370,871 | +0.24(+0.29%) |
Sep 13, 2023 | 83.55 | 83.95 | 81.47 | 82.96 | 233,124 | -2.55(-2.98%) |
Sep 12, 2023 | 83.79 | 86.82 | 83.79 | 85.51 | 267,768 | +1.62(+1.94%) |
Sep 11, 2023 | 82.53 | 84.05 | 81.06 | 83.89 | 342,725 | +2.45(+3.01%) |
Sep 08, 2023 | 83.39 | 83.55 | 80.87 | 81.44 | 429,132 | -1.90(-2.27%) |
Sep 07, 2023 | 82.92 | 84.00 | 81.86 | 83.33 | 221,050 | -0.33(-0.40%) |
Sep 06, 2023 | 83.81 | 85.87 | 82.68 | 83.66 | 152,697 | -0.99(-1.17%) |
Sep 05, 2023 | 84.62 | 86.03 | 81.42 | 84.65 | 362,162 | -1.82(-2.10%) |
Sep 01, 2023 | 86.92 | 87.50 | 85.87 | 86.47 | 126,751 | +0.11(+0.12%) |
Aug 31, 2023 | 86.89 | 87.74 | 86.01 | 86.36 | 189,020 | +0.27(+0.32%) |
Aug 30, 2023 | 85.99 | 87.00 | 85.64 | 86.09 | 160,701 | -0.32(-0.37%) |
Aug 29, 2023 | 86.12 | 87.73 | 85.53 | 86.41 | 189,867 | +0.53(+0.62%) |
Aug 28, 2023 | 86.52 | 87.75 | 84.95 | 85.88 | 182,013 | +0.18(+0.21%) |
Aug 25, 2023 | 87.38 | 87.49 | 85.09 | 85.70 | 235,723 | -1.50(-1.72%) |
Aug 24, 2023 | 90.61 | 91.45 | 87.03 | 87.20 | 176,540 | -4.24(-4.64%) |
Aug 23, 2023 | 90.51 | 92.89 | 89.72 | 91.44 | 221,361 | +1.00(+1.11%) |
Aug 22, 2023 | 91.41 | 92.51 | 89.68 | 90.44 | 169,610 | -0.32(-0.35%) |
Aug 21, 2023 | 91.38 | 92.73 | 89.85 | 90.76 | 171,321 | -0.72(-0.79%) |
Aug 18, 2023 | 90.84 | 92.36 | 90.32 | 91.48 | 246,052 | -0.70(-0.76%) |
Aug 17, 2023 | 94.77 | 94.98 | 91.99 | 92.18 | 206,174 | -2.65(-2.80%) |
Aug 16, 2023 | 95.76 | 96.87 | 94.77 | 94.83 | 215,651 | -1.02(-1.06%) |
Aug 15, 2023 | 99.16 | 99.52 | 95.54 | 95.85 | 301,357 | -4.00(-4.00%) |
Aug 14, 2023 | 100.22 | 100.52 | 98.39 | 99.85 | 190,271 | -0.95(-0.94%) |
Aug 11, 2023 | 103.59 | 104.59 | 100.57 | 100.80 | 243,388 | -3.57(-3.42%) |
Aug 10, 2023 | 105.77 | 106.07 | 103.79 | 104.37 | 150,732 | -0.34(-0.32%) |
Aug 09, 2023 | 105.99 | 106.32 | 104.24 | 104.70 | 193,686 | -1.74(-1.63%) |
Aug 08, 2023 | 105.55 | 106.99 | 104.46 | 106.44 | 196,857 | -0.31(-0.29%) |
Aug 07, 2023 | 109.53 | 110.28 | 103.46 | 106.75 | 417,287 | -3.12(-2.84%) |
Aug 04, 2023 | 112.01 | 113.41 | 109.43 | 109.88 | 231,860 | -1.37(-1.23%) |
Aug 03, 2023 | 117.97 | 118.43 | 110.31 | 111.25 | 388,932 | -10.25(-8.43%) |
Aug 02, 2023 | 116.76 | 123.72 | 111.36 | 121.49 | 611,200 | +4.03(+3.43%) |
Aug 01, 2023 | 118.14 | 118.14 | 114.56 | 117.46 | 251,846 | -2.10(-1.75%) |
Jul 31, 2023 | 117.83 | 119.72 | 116.91 | 119.56 | 150,906 | +1.90(+1.61%) |
Jul 28, 2023 | 121.06 | 121.06 | 116.83 | 117.67 | 339,988 | -2.28(-1.90%) |
Jul 27, 2023 | 122.92 | 122.92 | 118.74 | 119.95 | 196,946 | -3.61(-2.92%) |
Jul 26, 2023 | 121.39 | 123.64 | 118.79 | 123.55 | 230,825 | +2.74(+2.26%) |
Jul 25, 2023 | 122.66 | 122.66 | 115.98 | 120.82 | 282,012 | -3.10(-2.50%) |
Jul 24, 2023 | 124.48 | 125.16 | 123.67 | 123.92 | 173,563 | -1.24(-0.99%) |
Jul 21, 2023 | 124.45 | 125.54 | 121.72 | 125.16 | 169,455 | +1.27(+1.02%) |
Jul 20, 2023 | 123.87 | 124.41 | 120.91 | 123.89 | 132,723 | -0.32(-0.26%) |
Jul 19, 2023 | 123.53 | 124.86 | 121.52 | 124.21 | 201,224 | +1.30(+1.06%) |
Jul 18, 2023 | 118.01 | 123.46 | 118.01 | 122.91 | 154,129 | +4.80(+4.07%) |
Jul 17, 2023 | 120.00 | 120.70 | 118.02 | 118.10 | 130,896 | -2.26(-1.88%) |
Jul 14, 2023 | 121.50 | 121.83 | 118.22 | 120.36 | 144,102 | -1.41(-1.16%) |
Jul 13, 2023 | 125.36 | 126.55 | 121.55 | 121.77 | 251,192 | -2.06(-1.66%) |
Jul 12, 2023 | 123.66 | 124.48 | 121.40 | 123.83 | 156,814 | +1.93(+1.59%) |
Jul 11, 2023 | 123.34 | 123.34 | 121.11 | 121.90 | 99,866 | -0.76(-0.62%) |
Jul 10, 2023 | 119.24 | 122.73 | 119.24 | 122.66 | 127,702 | +3.34(+2.80%) |
Jul 07, 2023 | 118.00 | 120.98 | 118.00 | 119.32 | 96,699 | +1.33(+1.13%) |
Jul 06, 2023 | 119.20 | 119.85 | 116.71 | 117.98 | 181,512 | -3.83(-3.14%) |
Jul 05, 2023 | 123.93 | 123.93 | 120.83 | 121.81 | 142,698 | -2.87(-2.30%) |