Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 82.81 | 83.08 | 82.07 | 82.41 | 622,682 | -0.37(-0.45%) |
Sep 28, 2023 | 81.71 | 83.18 | 81.70 | 82.78 | 878,882 | +0.50(+0.61%) |
Sep 27, 2023 | 82.93 | 83.03 | 82.04 | 82.28 | 736,454 | +1.25(+1.54%) |
Sep 26, 2023 | 82.12 | 82.33 | 80.81 | 81.03 | 594,128 | -1.96(-2.37%) |
Sep 25, 2023 | 82.78 | 83.03 | 82.60 | 83.00 | 610,023 | +0.89(+1.08%) |
Sep 22, 2023 | 82.71 | 82.86 | 82.06 | 82.11 | 506,720 | -0.26(-0.31%) |
Sep 21, 2023 | 82.58 | 83.14 | 82.26 | 82.37 | 711,697 | -2.20(-2.60%) |
Sep 20, 2023 | 85.41 | 85.69 | 84.49 | 84.57 | 507,295 | -1.68(-1.95%) |
Sep 19, 2023 | 86.34 | 86.68 | 86.01 | 86.26 | 364,348 | -0.22(-0.25%) |
Sep 18, 2023 | 86.09 | 86.60 | 85.77 | 86.47 | 440,954 | +0.00(+0.00%) |
Sep 15, 2023 | 87.07 | 87.21 | 86.47 | 86.47 | 491,882 | +0.26(+0.30%) |
Sep 14, 2023 | 85.65 | 86.60 | 85.51 | 86.22 | 654,956 | +2.06(+2.45%) |
Sep 13, 2023 | 84.10 | 84.65 | 83.97 | 84.15 | 565,170 | -0.98(-1.15%) |
Sep 12, 2023 | 84.92 | 85.36 | 84.70 | 85.13 | 370,370 | +0.21(+0.25%) |
Sep 11, 2023 | 84.82 | 85.35 | 84.54 | 84.92 | 629,583 | +0.98(+1.16%) |
Sep 08, 2023 | 83.97 | 84.37 | 83.76 | 83.94 | 490,553 | -1.01(-1.19%) |
Sep 07, 2023 | 84.69 | 85.08 | 84.47 | 84.95 | 596,942 | -0.27(-0.32%) |
Sep 06, 2023 | 85.54 | 85.81 | 85.07 | 85.22 | 832,868 | +0.96(+1.14%) |
Sep 05, 2023 | 84.37 | 84.91 | 84.14 | 84.26 | 520,026 | -0.72(-0.84%) |
Sep 01, 2023 | 85.52 | 85.69 | 84.46 | 84.98 | 1,161,638 | +2.06(+2.49%) |
Aug 31, 2023 | 82.87 | 83.18 | 82.74 | 82.92 | 659,163 | +0.84(+1.02%) |
Aug 30, 2023 | 82.23 | 82.58 | 81.92 | 82.08 | 558,773 | -0.26(-0.31%) |
Aug 29, 2023 | 81.41 | 82.57 | 81.18 | 82.34 | 540,541 | +0.54(+0.66%) |
Aug 28, 2023 | 81.46 | 81.98 | 81.46 | 81.80 | 460,282 | +0.97(+1.20%) |
Aug 25, 2023 | 81.14 | 81.42 | 80.08 | 80.83 | 722,380 | +0.05(+0.06%) |
Aug 24, 2023 | 81.96 | 82.10 | 80.61 | 80.78 | 883,871 | -1.55(-1.89%) |
Aug 23, 2023 | 81.83 | 82.51 | 81.83 | 82.34 | 880,710 | +0.71(+0.87%) |
Aug 22, 2023 | 82.38 | 82.54 | 81.52 | 81.63 | 747,890 | -0.68(-0.82%) |
Aug 21, 2023 | 82.13 | 82.41 | 81.91 | 82.31 | 576,840 | -0.08(-0.10%) |
Aug 18, 2023 | 81.75 | 82.74 | 81.49 | 82.39 | 616,773 | +0.26(+0.32%) |
Aug 17, 2023 | 83.23 | 83.23 | 81.96 | 82.13 | 701,651 | +0.16(+0.19%) |
Aug 16, 2023 | 82.46 | 82.91 | 81.87 | 81.97 | 897,263 | -1.29(-1.54%) |
Aug 15, 2023 | 83.15 | 83.44 | 82.65 | 83.26 | 572,229 | -0.44(-0.52%) |
Aug 14, 2023 | 83.31 | 83.72 | 82.63 | 83.69 | 1,150,124 | -1.60(-1.88%) |
Aug 11, 2023 | 84.88 | 85.51 | 84.35 | 85.30 | 778,299 | +0.14(+0.16%) |
Aug 10, 2023 | 86.66 | 86.71 | 85.03 | 85.16 | 1,615,091 | +1.58(+1.90%) |
Aug 09, 2023 | 90.01 | 90.01 | 82.42 | 83.57 | 2,464,424 | -5.95(-6.65%) |
Aug 08, 2023 | 89.79 | 90.28 | 89.13 | 89.52 | 919,027 | -0.62(-0.69%) |
Aug 07, 2023 | 90.36 | 90.43 | 89.82 | 90.14 | 655,949 | +0.25(+0.28%) |
Aug 04, 2023 | 90.77 | 91.06 | 89.76 | 89.89 | 560,501 | +0.16(+0.18%) |
Aug 03, 2023 | 89.72 | 89.90 | 89.23 | 89.73 | 574,150 | -1.04(-1.14%) |
Aug 02, 2023 | 91.59 | 91.87 | 90.61 | 90.77 | 669,782 | -2.41(-2.59%) |
Aug 01, 2023 | 93.19 | 93.61 | 92.97 | 93.18 | 437,449 | -0.11(-0.12%) |
Jul 31, 2023 | 93.50 | 94.05 | 93.07 | 93.29 | 646,993 | +0.13(+0.14%) |
Jul 28, 2023 | 93.46 | 93.86 | 93.09 | 93.16 | 682,506 | -0.29(-0.31%) |
Jul 27, 2023 | 94.39 | 94.88 | 93.28 | 93.45 | 688,422 | +0.02(+0.02%) |
Jul 26, 2023 | 93.08 | 93.76 | 92.89 | 93.43 | 376,050 | +0.05(+0.05%) |
Jul 25, 2023 | 92.72 | 93.48 | 92.49 | 93.38 | 438,812 | +0.03(+0.03%) |
Jul 24, 2023 | 93.08 | 93.61 | 92.95 | 93.35 | 387,533 | +0.27(+0.29%) |
Jul 21, 2023 | 93.51 | 93.65 | 92.97 | 93.08 | 427,180 | +0.14(+0.15%) |
Jul 20, 2023 | 92.98 | 93.55 | 92.87 | 92.94 | 652,949 | -1.32(-1.40%) |
Jul 19, 2023 | 94.45 | 94.69 | 93.82 | 94.26 | 540,915 | -0.53(-0.56%) |
Jul 18, 2023 | 94.55 | 95.11 | 94.27 | 94.79 | 970,399 | +1.52(+1.64%) |
Jul 17, 2023 | 92.23 | 93.98 | 92.07 | 93.26 | 772,407 | +1.18(+1.28%) |
Jul 14, 2023 | 92.91 | 92.91 | 92.03 | 92.09 | 918,760 | -1.42(-1.51%) |
Jul 13, 2023 | 93.35 | 93.82 | 93.07 | 93.50 | 1,508,374 | +2.56(+2.82%) |
Jul 12, 2023 | 89.36 | 92.23 | 89.36 | 90.94 | 2,316,328 | +1.59(+1.78%) |
Jul 11, 2023 | 89.62 | 90.10 | 89.00 | 89.35 | 1,366,599 | -1.09(-1.20%) |
Jul 10, 2023 | 90.10 | 90.57 | 90.10 | 90.43 | 674,531 | -0.31(-0.34%) |
Jul 07, 2023 | 90.34 | 91.56 | 90.34 | 90.74 | 728,481 | +0.55(+0.61%) |
Jul 06, 2023 | 90.36 | 90.54 | 89.54 | 90.19 | 762,270 | -0.94(-1.03%) |
Jul 05, 2023 | 91.13 | 91.47 | 90.83 | 91.13 | 838,046 | -0.12(-0.13%) |