Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.07 | 75.54 | 73.32 | 73.91 | 1,562,077 | -0.72(-0.96%) |
Sep 28, 2023 | 72.77 | 74.95 | 72.62 | 74.62 | 2,270,768 | +1.57(+2.14%) |
Sep 27, 2023 | 73.97 | 74.19 | 72.64 | 73.06 | 1,766,869 | -0.07(-0.10%) |
Sep 26, 2023 | 73.68 | 74.38 | 73.03 | 73.13 | 1,855,989 | -0.66(-0.89%) |
Sep 25, 2023 | 73.40 | 74.54 | 73.77 | 73.79 | 1,821,189 | -0.01(-0.01%) |
Sep 22, 2023 | 74.28 | 74.41 | 73.19 | 73.80 | 1,603,082 | +0.04(+0.05%) |
Sep 21, 2023 | 74.97 | 75.12 | 72.62 | 73.76 | 2,878,495 | -2.55(-3.34%) |
Sep 20, 2023 | 77.34 | 78.38 | 76.14 | 76.30 | 2,490,998 | -0.69(-0.89%) |
Sep 19, 2023 | 76.38 | 77.42 | 75.66 | 76.99 | 2,139,563 | +0.52(+0.68%) |
Sep 18, 2023 | 76.24 | 77.06 | 75.59 | 76.47 | 1,880,409 | +0.35(+0.46%) |
Sep 15, 2023 | 76.76 | 76.85 | 74.88 | 76.12 | 5,898,412 | -2.15(-2.74%) |
Sep 14, 2023 | 77.49 | 78.31 | 76.69 | 78.27 | 2,489,988 | +1.61(+2.11%) |
Sep 13, 2023 | 78.10 | 78.89 | 76.09 | 76.65 | 2,954,185 | -1.40(-1.80%) |
Sep 12, 2023 | 81.07 | 81.85 | 77.77 | 78.06 | 2,307,325 | -3.32(-4.08%) |
Sep 11, 2023 | 80.72 | 82.84 | 80.58 | 81.37 | 2,361,022 | +0.98(+1.21%) |
Sep 08, 2023 | 80.37 | 81.21 | 79.83 | 80.40 | 1,704,477 | -0.26(-0.32%) |
Sep 07, 2023 | 78.79 | 81.15 | 78.45 | 80.66 | 2,983,210 | +1.76(+2.23%) |
Sep 06, 2023 | 77.82 | 79.13 | 77.54 | 78.89 | 2,064,019 | +1.31(+1.69%) |
Sep 05, 2023 | 81.91 | 82.20 | 77.13 | 77.58 | 2,909,166 | -4.72(-5.74%) |
Sep 01, 2023 | 81.92 | 82.82 | 81.37 | 82.30 | 2,129,003 | +0.57(+0.69%) |
Aug 31, 2023 | 80.73 | 81.87 | 80.06 | 81.73 | 2,834,968 | +0.96(+1.18%) |
Aug 30, 2023 | 79.62 | 81.62 | 79.14 | 80.78 | 2,617,598 | +1.19(+1.49%) |
Aug 29, 2023 | 77.19 | 79.68 | 76.44 | 79.59 | 2,429,857 | +2.13(+2.75%) |
Aug 28, 2023 | 77.10 | 77.79 | 76.60 | 77.46 | 2,018,452 | +0.60(+0.78%) |
Aug 25, 2023 | 78.27 | 78.49 | 74.82 | 76.86 | 2,910,517 | -1.20(-1.53%) |
Aug 24, 2023 | 79.30 | 80.19 | 78.03 | 78.06 | 2,592,183 | -1.28(-1.62%) |
Aug 23, 2023 | 79.13 | 80.75 | 78.61 | 79.34 | 2,502,636 | +0.83(+1.05%) |
Aug 22, 2023 | 77.65 | 79.43 | 77.65 | 78.52 | 2,339,521 | +0.87(+1.12%) |
Aug 21, 2023 | 79.08 | 79.41 | 76.69 | 77.65 | 2,418,744 | -1.33(-1.69%) |
Aug 18, 2023 | 77.83 | 79.40 | 77.47 | 78.98 | 2,773,960 | +0.51(+0.65%) |
Aug 17, 2023 | 82.62 | 83.10 | 78.34 | 78.48 | 3,044,275 | -3.75(-4.57%) |
Aug 16, 2023 | 83.86 | 84.39 | 81.97 | 82.23 | 2,204,852 | -1.67(-1.99%) |
Aug 15, 2023 | 83.63 | 84.99 | 82.71 | 83.90 | 2,277,233 | +0.20(+0.24%) |
Aug 14, 2023 | 82.28 | 83.75 | 81.89 | 83.71 | 1,679,643 | +1.26(+1.53%) |
Aug 11, 2023 | 82.58 | 83.32 | 82.13 | 82.44 | 1,723,703 | -0.19(-0.23%) |
Aug 10, 2023 | 85.23 | 85.81 | 81.73 | 82.63 | 1,925,152 | -2.10(-2.48%) |
Aug 09, 2023 | 85.59 | 85.59 | 84.51 | 84.73 | 1,505,565 | -0.94(-1.09%) |
Aug 08, 2023 | 84.76 | 85.78 | 84.05 | 85.67 | 1,507,508 | +0.38(+0.44%) |
Aug 07, 2023 | 84.01 | 85.41 | 83.87 | 85.29 | 1,759,796 | +1.27(+1.52%) |
Aug 04, 2023 | 81.84 | 84.26 | 81.24 | 84.01 | 2,743,399 | +2.89(+3.56%) |
Aug 03, 2023 | 82.76 | 82.77 | 80.16 | 81.13 | 2,632,070 | -2.10(-2.53%) |
Aug 02, 2023 | 83.64 | 84.04 | 82.12 | 83.23 | 2,240,019 | -1.06(-1.25%) |
Aug 01, 2023 | 83.75 | 84.84 | 83.49 | 84.28 | 1,603,017 | +0.23(+0.27%) |
Jul 31, 2023 | 84.97 | 85.15 | 82.89 | 84.05 | 1,917,121 | -0.43(-0.51%) |
Jul 28, 2023 | 84.49 | 84.83 | 83.67 | 84.48 | 2,287,141 | +1.18(+1.41%) |
Jul 27, 2023 | 84.66 | 85.67 | 82.80 | 83.31 | 2,987,564 | -0.66(-0.78%) |
Jul 26, 2023 | 83.97 | 84.66 | 82.90 | 83.96 | 4,234,370 | +0.88(+1.05%) |
Jul 25, 2023 | 77.53 | 83.54 | 77.31 | 83.09 | 5,417,388 | +4.87(+6.23%) |
Jul 24, 2023 | 77.72 | 78.28 | 77.14 | 78.22 | 2,855,661 | +0.44(+0.56%) |
Jul 21, 2023 | 77.19 | 78.49 | 76.91 | 77.78 | 2,267,524 | +0.57(+0.74%) |
Jul 20, 2023 | 82.29 | 82.64 | 76.60 | 77.21 | 4,351,413 | -4.42(-5.42%) |
Jul 19, 2023 | 81.27 | 81.86 | 80.75 | 81.63 | 2,446,527 | -0.06(-0.07%) |
Jul 18, 2023 | 81.58 | 82.19 | 81.16 | 81.69 | 2,212,098 | +0.32(+0.39%) |
Jul 17, 2023 | 81.61 | 82.10 | 80.90 | 81.37 | 2,159,442 | -0.81(-0.98%) |
Jul 14, 2023 | 80.64 | 82.21 | 80.42 | 82.18 | 2,412,213 | +2.15(+2.69%) |
Jul 13, 2023 | 80.17 | 80.74 | 79.68 | 80.03 | 3,008,414 | +0.35(+0.44%) |
Jul 12, 2023 | 78.66 | 79.85 | 78.24 | 79.68 | 2,344,290 | +1.79(+2.30%) |
Jul 11, 2023 | 77.19 | 78.13 | 77.16 | 77.89 | 2,433,526 | +0.82(+1.06%) |
Jul 10, 2023 | 74.87 | 77.08 | 74.70 | 77.07 | 2,149,686 | +2.34(+3.13%) |
Jul 07, 2023 | 74.60 | 75.56 | 74.53 | 74.73 | 2,739,469 | +0.02(+0.03%) |
Jul 06, 2023 | 75.97 | 75.99 | 74.04 | 74.71 | 3,190,158 | -2.10(-2.74%) |
Jul 05, 2023 | 77.80 | 78.05 | 76.47 | 76.81 | 2,491,839 | -0.17(-0.22%) |