Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.00 | 75.18 | 72.90 | 74.14 | 4,348,829 | +2.36(+3.29%) |
Sep 28, 2023 | 69.02 | 72.60 | 68.27 | 71.78 | 2,623,700 | +1.74(+2.48%) |
Sep 27, 2023 | 70.14 | 70.89 | 69.03 | 70.04 | 3,032,116 | +0.40(+0.57%) |
Sep 26, 2023 | 71.45 | 72.37 | 69.46 | 69.64 | 3,458,057 | -2.47(-3.43%) |
Sep 25, 2023 | 71.00 | 72.18 | 71.14 | 72.11 | 3,377,210 | +0.54(+0.75%) |
Sep 22, 2023 | 73.60 | 74.31 | 71.36 | 71.57 | 3,475,446 | -0.84(-1.16%) |
Sep 21, 2023 | 74.66 | 75.62 | 72.39 | 72.41 | 3,740,172 | -4.33(-5.64%) |
Sep 20, 2023 | 78.54 | 78.76 | 76.55 | 76.74 | 2,034,610 | -1.67(-2.13%) |
Sep 19, 2023 | 79.26 | 79.39 | 76.26 | 78.41 | 3,051,309 | -1.90(-2.37%) |
Sep 18, 2023 | 83.68 | 84.20 | 80.10 | 80.31 | 3,400,408 | -4.62(-5.44%) |
Sep 15, 2023 | 85.73 | 85.95 | 83.74 | 84.93 | 8,412,941 | -0.81(-0.94%) |
Sep 14, 2023 | 85.40 | 86.25 | 84.80 | 85.74 | 3,160,082 | +0.84(+0.99%) |
Sep 13, 2023 | 84.78 | 85.62 | 83.72 | 84.90 | 2,329,052 | -0.52(-0.61%) |
Sep 12, 2023 | 86.50 | 87.94 | 85.31 | 85.42 | 2,490,254 | -2.27(-2.59%) |
Sep 11, 2023 | 86.23 | 87.93 | 85.34 | 87.69 | 3,252,558 | +1.70(+1.98%) |
Sep 08, 2023 | 88.11 | 88.28 | 85.66 | 85.99 | 2,149,284 | -2.66(-3.00%) |
Sep 07, 2023 | 88.41 | 89.89 | 86.94 | 88.65 | 5,536,889 | -1.16(-1.29%) |
Sep 06, 2023 | 88.87 | 90.33 | 88.78 | 89.81 | 2,832,916 | +0.06(+0.07%) |
Sep 05, 2023 | 90.00 | 90.59 | 88.95 | 89.75 | 2,235,097 | -0.98(-1.08%) |
Sep 01, 2023 | 90.73 | 0 | +0.84(+0.93%) | |||
Aug 31, 2023 | 87.50 | 90.33 | 85.65 | 89.89 | 6,432,969 | +8.68(+10.69%) |
Aug 30, 2023 | 79.40 | 81.23 | 79.03 | 81.21 | 3,852,016 | +1.44(+1.81%) |
Aug 29, 2023 | 76.78 | 80.17 | 76.38 | 79.77 | 4,093,659 | +3.13(+4.08%) |
Aug 28, 2023 | 76.50 | 77.09 | 75.73 | 76.64 | 1,860,616 | +1.07(+1.42%) |
Aug 25, 2023 | 75.33 | 76.89 | 73.74 | 75.57 | 2,434,135 | +0.25(+0.33%) |
Aug 24, 2023 | 77.40 | 77.54 | 74.55 | 75.32 | 2,606,165 | -1.51(-1.97%) |
Aug 23, 2023 | 73.64 | 77.15 | 73.58 | 76.83 | 3,067,989 | +3.63(+4.96%) |
Aug 22, 2023 | 73.82 | 74.55 | 73.00 | 73.20 | 2,613,393 | +0.14(+0.19%) |
Aug 21, 2023 | 72.36 | 73.42 | 71.74 | 73.06 | 2,447,806 | +1.08(+1.50%) |
Aug 18, 2023 | 70.00 | 72.12 | 69.45 | 71.98 | 2,695,131 | -0.08(-0.11%) |
Aug 17, 2023 | 75.10 | 75.58 | 71.51 | 72.06 | 3,340,032 | -2.85(-3.80%) |
Aug 16, 2023 | 74.33 | 75.72 | 73.52 | 74.91 | 3,605,794 | +0.21(+0.28%) |
Aug 15, 2023 | 74.88 | 75.67 | 73.85 | 74.70 | 3,759,253 | -0.67(-0.89%) |
Aug 14, 2023 | 73.49 | 75.38 | 73.25 | 75.37 | 2,329,459 | +1.08(+1.45%) |
Aug 11, 2023 | 75.06 | 75.29 | 73.57 | 74.29 | 1,870,540 | -1.63(-2.15%) |
Aug 10, 2023 | 75.37 | 76.57 | 74.44 | 75.92 | 2,978,013 | +1.81(+2.44%) |
Aug 09, 2023 | 75.38 | 76.66 | 74.05 | 74.11 | 2,854,615 | -1.22(-1.62%) |
Aug 08, 2023 | 76.07 | 77.32 | 74.89 | 75.33 | 3,362,407 | -2.19(-2.83%) |
Aug 04, 2023 | 77.52 | 0 | -1.37(-1.74%) | |||
Aug 03, 2023 | 82.62 | 85.75 | 77.84 | 78.89 | 4,887,435 | -4.50(-5.40%) |
Aug 02, 2023 | 87.40 | 88.19 | 82.71 | 83.39 | 7,118,940 | -6.23(-6.95%) |
Aug 01, 2023 | 88.50 | 89.85 | 87.20 | 89.62 | 3,241,555 | +0.54(+0.61%) |
Jul 31, 2023 | 88.43 | 90.04 | 88.30 | 89.08 | 2,938,136 | +1.68(+1.92%) |
Jul 28, 2023 | 85.99 | 87.64 | 85.84 | 87.40 | 2,783,357 | +2.74(+3.24%) |
Jul 27, 2023 | 87.40 | 89.43 | 84.13 | 84.66 | 4,036,951 | -0.74(-0.87%) |
Jul 26, 2023 | 85.29 | 87.05 | 84.46 | 85.40 | 2,866,035 | -0.22(-0.26%) |
Jul 25, 2023 | 87.20 | 87.70 | 85.58 | 85.62 | 2,292,597 | -1.53(-1.76%) |
Jul 24, 2023 | 88.42 | 89.35 | 86.19 | 87.15 | 2,443,407 | +0.44(+0.51%) |
Jul 21, 2023 | 87.44 | 88.01 | 86.19 | 86.71 | 2,245,130 | +0.50(+0.58%) |
Jul 20, 2023 | 88.50 | 89.79 | 85.70 | 86.21 | 5,105,567 | -3.70(-4.12%) |
Jul 19, 2023 | 89.38 | 91.00 | 88.77 | 89.91 | 3,234,939 | +1.34(+1.51%) |
Jul 18, 2023 | 90.08 | 90.60 | 86.30 | 88.57 | 5,710,137 | -2.06(-2.27%) |
Jul 17, 2023 | 90.63 | 92.07 | 89.60 | 90.63 | 2,540,303 | +0.08(+0.09%) |
Jul 14, 2023 | 92.75 | 93.83 | 90.48 | 90.55 | 3,624,032 | -1.69(-1.83%) |
Jul 13, 2023 | 88.24 | 92.41 | 88.00 | 92.24 | 4,783,128 | +5.33(+6.13%) |
Jul 12, 2023 | 85.04 | 86.92 | 83.97 | 86.91 | 4,203,905 | +3.31(+3.96%) |
Jul 11, 2023 | 82.69 | 83.93 | 82.39 | 83.60 | 2,673,440 | +1.41(+1.72%) |
Jul 10, 2023 | 81.50 | 82.37 | 80.36 | 82.19 | 2,087,344 | +0.29(+0.35%) |
Jul 07, 2023 | 82.68 | 84.20 | 81.82 | 81.90 | 3,731,119 | -0.75(-0.91%) |
Jul 06, 2023 | 83.95 | 84.27 | 81.89 | 82.65 | 4,817,773 | -2.92(-3.41%) |
Jul 05, 2023 | 85.55 | 85.94 | 83.65 | 85.57 | 2,930,048 | -0.74(-0.86%) |