Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 87.80 | 90.06 | 87.42 | 89.44 | 509,484 | +3.18(+3.69%) |
Sep 28, 2023 | 83.19 | 86.81 | 82.91 | 86.26 | 266,749 | +2.91(+3.49%) |
Sep 27, 2023 | 83.34 | 84.31 | 82.00 | 83.35 | 382,622 | +0.37(+0.45%) |
Sep 26, 2023 | 83.06 | 83.50 | 82.46 | 82.98 | 393,671 | -0.82(-0.98%) |
Sep 25, 2023 | 82.22 | 83.98 | 83.40 | 83.80 | 239,744 | +0.64(+0.77%) |
Sep 22, 2023 | 82.87 | 83.46 | 82.28 | 83.16 | 233,974 | +1.20(+1.46%) |
Sep 21, 2023 | 81.19 | 82.68 | 80.83 | 81.96 | 389,745 | -0.51(-0.62%) |
Sep 20, 2023 | 84.14 | 84.59 | 82.39 | 82.47 | 351,956 | -1.54(-1.83%) |
Sep 19, 2023 | 85.79 | 86.24 | 83.62 | 84.01 | 471,872 | -2.02(-2.35%) |
Sep 18, 2023 | 85.59 | 87.27 | 85.17 | 86.03 | 420,279 | -0.14(-0.16%) |
Sep 15, 2023 | 88.17 | 88.81 | 84.82 | 86.17 | 2,646,221 | -2.19(-2.48%) |
Sep 14, 2023 | 84.44 | 88.67 | 83.83 | 88.36 | 754,775 | +5.23(+6.29%) |
Sep 13, 2023 | 82.55 | 84.06 | 82.00 | 83.13 | 464,740 | +0.91(+1.11%) |
Sep 12, 2023 | 82.37 | 84.06 | 81.97 | 82.22 | 391,940 | -1.05(-1.26%) |
Sep 11, 2023 | 87.55 | 87.55 | 82.75 | 83.27 | 625,873 | -3.27(-3.78%) |
Sep 08, 2023 | 85.37 | 86.63 | 85.02 | 86.54 | 482,809 | +1.09(+1.28%) |
Sep 07, 2023 | 86.73 | 87.58 | 81.89 | 85.45 | 894,356 | -3.64(-4.09%) |
Sep 06, 2023 | 87.72 | 89.25 | 87.05 | 89.09 | 458,327 | +1.55(+1.77%) |
Sep 05, 2023 | 87.91 | 88.17 | 85.64 | 87.54 | 546,688 | -1.50(-1.68%) |
Sep 01, 2023 | 88.50 | 89.88 | 87.94 | 89.04 | 352,358 | +1.50(+1.71%) |
Aug 31, 2023 | 86.40 | 88.14 | 85.67 | 87.54 | 482,761 | +0.93(+1.07%) |
Aug 30, 2023 | 87.06 | 87.50 | 85.82 | 86.61 | 439,766 | -1.51(-1.71%) |
Aug 29, 2023 | 86.01 | 88.50 | 86.01 | 88.12 | 347,919 | +1.59(+1.84%) |
Aug 28, 2023 | 87.00 | 87.60 | 85.93 | 86.53 | 266,635 | +0.04(+0.05%) |
Aug 25, 2023 | 85.17 | 87.07 | 84.76 | 86.49 | 399,271 | +1.50(+1.76%) |
Aug 24, 2023 | 88.10 | 88.10 | 84.42 | 84.99 | 828,060 | -1.91(-2.20%) |
Aug 23, 2023 | 85.86 | 87.95 | 85.11 | 86.90 | 526,439 | +0.29(+0.33%) |
Aug 22, 2023 | 89.29 | 89.29 | 86.36 | 86.61 | 488,527 | -1.61(-1.82%) |
Aug 21, 2023 | 87.98 | 89.05 | 87.57 | 88.22 | 554,195 | -0.01(-0.01%) |
Aug 18, 2023 | 87.07 | 88.50 | 86.66 | 88.23 | 514,593 | -0.48(-0.54%) |
Aug 17, 2023 | 87.65 | 89.41 | 86.95 | 88.71 | 506,291 | +0.97(+1.11%) |
Aug 16, 2023 | 89.03 | 89.04 | 87.19 | 87.74 | 443,932 | -1.68(-1.88%) |
Aug 15, 2023 | 91.85 | 92.64 | 89.11 | 89.42 | 378,261 | -3.28(-3.54%) |
Aug 14, 2023 | 88.32 | 93.01 | 88.18 | 92.70 | 398,482 | +3.50(+3.92%) |
Aug 11, 2023 | 89.69 | 89.69 | 88.22 | 89.20 | 548,566 | -1.78(-1.96%) |
Aug 10, 2023 | 93.05 | 94.00 | 89.78 | 90.98 | 466,109 | -1.50(-1.62%) |
Aug 09, 2023 | 93.43 | 94.12 | 91.56 | 92.48 | 520,068 | -1.29(-1.38%) |
Aug 08, 2023 | 91.65 | 93.84 | 90.66 | 93.77 | 566,116 | -0.02(-0.02%) |
Aug 07, 2023 | 91.70 | 93.92 | 88.90 | 93.79 | 614,247 | +3.07(+3.38%) |
Aug 04, 2023 | 81.25 | 91.19 | 80.28 | 90.72 | 1,146,651 | +0.94(+1.05%) |
Aug 03, 2023 | 87.05 | 91.13 | 86.14 | 89.78 | 848,558 | +1.60(+1.81%) |
Aug 02, 2023 | 90.90 | 90.90 | 87.66 | 88.18 | 588,943 | -4.62(-4.98%) |
Aug 01, 2023 | 89.12 | 93.20 | 88.95 | 92.80 | 429,400 | +2.49(+2.76%) |
Jul 31, 2023 | 88.51 | 90.40 | 88.51 | 90.31 | 426,423 | +2.06(+2.33%) |
Jul 28, 2023 | 90.11 | 90.29 | 88.19 | 88.25 | 601,017 | -0.02(-0.02%) |
Jul 27, 2023 | 91.01 | 92.15 | 87.61 | 88.27 | 466,283 | -1.05(-1.18%) |
Jul 26, 2023 | 90.06 | 90.46 | 88.52 | 89.32 | 506,520 | -2.69(-2.92%) |
Jul 25, 2023 | 90.22 | 92.92 | 90.12 | 92.01 | 408,929 | +2.61(+2.92%) |
Jul 24, 2023 | 87.82 | 89.41 | 87.82 | 89.40 | 336,809 | +1.45(+1.65%) |
Jul 21, 2023 | 87.93 | 89.14 | 87.13 | 87.95 | 389,403 | +0.90(+1.03%) |
Jul 20, 2023 | 89.78 | 90.06 | 86.83 | 87.05 | 500,809 | -3.89(-4.28%) |
Jul 19, 2023 | 90.32 | 92.27 | 90.26 | 90.94 | 675,589 | +0.62(+0.69%) |
Jul 18, 2023 | 89.87 | 91.51 | 89.29 | 90.32 | 316,361 | -0.01(-0.01%) |
Jul 17, 2023 | 90.19 | 91.18 | 88.86 | 90.33 | 665,677 | +0.73(+0.81%) |
Jul 14, 2023 | 93.61 | 93.62 | 88.83 | 89.60 | 699,057 | -4.77(-5.05%) |
Jul 13, 2023 | 91.65 | 94.73 | 91.04 | 94.37 | 461,996 | +3.50(+3.85%) |
Jul 12, 2023 | 90.97 | 91.40 | 89.94 | 90.87 | 382,908 | +1.74(+1.95%) |
Jul 11, 2023 | 88.69 | 89.41 | 87.28 | 89.13 | 380,686 | +0.89(+1.01%) |
Jul 10, 2023 | 85.82 | 88.77 | 85.81 | 88.24 | 456,584 | +2.33(+2.71%) |
Jul 07, 2023 | 83.60 | 87.10 | 83.60 | 85.91 | 394,643 | +2.63(+3.16%) |
Jul 06, 2023 | 82.40 | 83.42 | 81.76 | 83.28 | 384,960 | -0.96(-1.14%) |
Jul 05, 2023 | 86.21 | 86.21 | 83.59 | 84.24 | 374,608 | -2.63(-3.03%) |