Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.45 | 84.70 | 81.82 | 82.09 | 49,000 | -1.71(-2.04%) |
Sep 28, 2023 | 82.08 | 84.75 | 82.08 | 83.80 | 39,898 | +1.75(+2.13%) |
Sep 27, 2023 | 82.68 | 83.83 | 81.31 | 82.05 | 50,784 | +0.03(+0.04%) |
Sep 26, 2023 | 81.61 | 82.80 | 81.54 | 82.02 | 52,822 | -0.07(-0.09%) |
Sep 25, 2023 | 80.92 | 82.69 | 81.87 | 82.09 | 53,556 | +0.70(+0.86%) |
Sep 22, 2023 | 80.81 | 82.06 | 80.25 | 81.39 | 80,361 | +0.70(+0.87%) |
Sep 21, 2023 | 81.68 | 82.05 | 80.22 | 80.69 | 55,500 | -2.09(-2.52%) |
Sep 20, 2023 | 83.45 | 84.43 | 82.69 | 82.78 | 45,979 | -0.25(-0.30%) |
Sep 19, 2023 | 83.39 | 84.24 | 82.96 | 83.03 | 50,122 | -0.33(-0.40%) |
Sep 18, 2023 | 84.00 | 85.46 | 83.27 | 83.36 | 43,622 | -0.94(-1.12%) |
Sep 15, 2023 | 86.07 | 86.07 | 83.50 | 84.30 | 167,367 | -2.60(-2.99%) |
Sep 14, 2023 | 84.01 | 87.19 | 84.01 | 86.90 | 59,691 | +3.67(+4.41%) |
Sep 13, 2023 | 85.55 | 85.69 | 82.92 | 83.23 | 48,645 | -2.29(-2.68%) |
Sep 12, 2023 | 84.73 | 85.72 | 83.95 | 85.52 | 40,978 | +0.60(+0.71%) |
Sep 11, 2023 | 85.40 | 85.43 | 84.01 | 84.92 | 42,687 | +0.53(+0.63%) |
Sep 08, 2023 | 86.19 | 86.51 | 84.21 | 84.39 | 74,225 | -2.32(-2.68%) |
Sep 07, 2023 | 87.27 | 87.78 | 85.22 | 86.71 | 82,352 | -0.97(-1.11%) |
Sep 06, 2023 | 88.11 | 90.39 | 87.12 | 87.68 | 61,995 | -0.22(-0.25%) |
Sep 05, 2023 | 91.47 | 91.47 | 87.31 | 87.90 | 93,027 | -4.46(-4.83%) |
Sep 01, 2023 | 89.98 | 93.15 | 89.95 | 92.36 | 88,316 | +3.10(+3.47%) |
Aug 31, 2023 | 89.44 | 90.75 | 88.97 | 89.26 | 143,530 | +0.16(+0.18%) |
Aug 30, 2023 | 87.84 | 89.73 | 87.16 | 89.10 | 91,875 | +0.87(+0.99%) |
Aug 29, 2023 | 85.65 | 88.51 | 84.68 | 88.23 | 80,544 | +2.55(+2.98%) |
Aug 28, 2023 | 82.09 | 85.75 | 82.09 | 85.68 | 57,094 | +4.07(+4.99%) |
Aug 25, 2023 | 82.61 | 82.61 | 79.95 | 81.61 | 65,409 | -0.69(-0.84%) |
Aug 24, 2023 | 82.05 | 82.75 | 81.81 | 82.30 | 36,405 | -0.29(-0.35%) |
Aug 23, 2023 | 80.29 | 83.33 | 79.98 | 82.59 | 56,614 | +2.53(+3.16%) |
Aug 22, 2023 | 81.48 | 82.00 | 79.80 | 80.06 | 78,753 | -1.42(-1.74%) |
Aug 21, 2023 | 81.29 | 81.88 | 79.87 | 81.48 | 77,198 | +0.26(+0.32%) |
Aug 18, 2023 | 80.50 | 81.36 | 79.91 | 81.22 | 87,605 | -0.30(-0.37%) |
Aug 17, 2023 | 85.67 | 86.48 | 80.55 | 81.52 | 128,888 | -3.71(-4.35%) |
Aug 16, 2023 | 84.52 | 85.95 | 84.52 | 85.23 | 48,646 | +0.51(+0.60%) |
Aug 15, 2023 | 83.52 | 85.48 | 83.18 | 84.72 | 60,484 | +0.71(+0.85%) |
Aug 14, 2023 | 82.50 | 84.26 | 81.82 | 84.01 | 61,716 | +0.93(+1.12%) |
Aug 11, 2023 | 83.50 | 84.61 | 82.72 | 83.08 | 59,892 | -0.92(-1.10%) |
Aug 10, 2023 | 84.78 | 86.14 | 83.31 | 84.00 | 57,925 | -0.55(-0.65%) |
Aug 09, 2023 | 85.36 | 86.72 | 84.38 | 84.55 | 69,507 | -0.81(-0.95%) |
Aug 08, 2023 | 87.94 | 88.86 | 84.61 | 85.36 | 76,059 | -3.57(-4.01%) |
Aug 07, 2023 | 87.64 | 90.00 | 87.01 | 88.93 | 64,528 | +1.53(+1.75%) |
Aug 04, 2023 | 86.00 | 88.83 | 85.58 | 87.40 | 88,497 | +1.15(+1.33%) |
Aug 03, 2023 | 85.24 | 86.96 | 83.46 | 86.25 | 151,398 | -0.08(-0.09%) |
Aug 02, 2023 | 87.70 | 89.82 | 78.77 | 86.33 | 168,039 | -10.12(-10.49%) |
Aug 01, 2023 | 93.73 | 96.81 | 92.98 | 96.45 | 82,175 | +2.21(+2.35%) |
Jul 31, 2023 | 92.94 | 94.53 | 92.58 | 94.24 | 37,968 | +1.46(+1.57%) |
Jul 28, 2023 | 93.94 | 94.83 | 92.64 | 92.78 | 49,184 | -0.22(-0.24%) |
Jul 27, 2023 | 94.29 | 95.46 | 92.78 | 93.00 | 53,382 | -0.96(-1.02%) |
Jul 26, 2023 | 94.37 | 95.43 | 93.37 | 93.96 | 54,897 | -0.55(-0.58%) |
Jul 25, 2023 | 94.84 | 96.40 | 93.61 | 94.51 | 34,512 | -1.22(-1.27%) |
Jul 24, 2023 | 96.48 | 97.73 | 94.92 | 95.73 | 42,119 | -1.07(-1.11%) |
Jul 21, 2023 | 98.00 | 98.00 | 95.88 | 96.80 | 56,385 | -0.37(-0.38%) |
Jul 20, 2023 | 97.47 | 98.16 | 95.36 | 97.17 | 55,942 | -0.33(-0.34%) |
Jul 19, 2023 | 96.19 | 98.33 | 94.80 | 97.50 | 83,072 | +1.77(+1.85%) |
Jul 18, 2023 | 94.25 | 96.93 | 94.25 | 95.73 | 68,610 | +1.48(+1.57%) |
Jul 17, 2023 | 94.58 | 95.45 | 94.04 | 94.25 | 52,104 | -1.02(-1.07%) |
Jul 14, 2023 | 95.55 | 95.55 | 94.09 | 95.27 | 72,809 | -0.86(-0.89%) |
Jul 13, 2023 | 94.05 | 96.14 | 93.57 | 96.13 | 45,934 | +2.68(+2.87%) |
Jul 12, 2023 | 95.07 | 95.37 | 93.17 | 93.45 | 125,697 | -0.32(-0.34%) |
Jul 11, 2023 | 94.82 | 95.63 | 93.50 | 93.77 | 38,212 | -0.45(-0.48%) |
Jul 10, 2023 | 92.45 | 94.64 | 92.19 | 94.22 | 34,933 | +0.93(+1.00%) |
Jul 07, 2023 | 90.54 | 93.91 | 90.54 | 93.29 | 104,409 | +2.98(+3.30%) |
Jul 06, 2023 | 91.00 | 91.11 | 89.00 | 90.31 | 62,742 | -1.98(-2.15%) |
Jul 05, 2023 | 93.10 | 94.15 | 91.92 | 92.29 | 81,303 | -0.80(-0.86%) |