Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.68 | 75.12 | 72.94 | 73.59 | 1,667,022 | -0.43(-0.58%) |
Sep 28, 2023 | 72.75 | 74.48 | 72.64 | 74.02 | 1,375,541 | +1.10(+1.51%) |
Sep 27, 2023 | 73.02 | 73.65 | 72.58 | 72.92 | 1,492,752 | +0.67(+0.92%) |
Sep 26, 2023 | 73.21 | 74.17 | 72.21 | 72.25 | 1,631,205 | -1.35(-1.84%) |
Sep 25, 2023 | 73.41 | 74.13 | 73.38 | 73.60 | 1,570,308 | -0.10(-0.14%) |
Sep 22, 2023 | 73.93 | 74.32 | 73.11 | 73.70 | 1,735,497 | +0.44(+0.60%) |
Sep 21, 2023 | 74.26 | 74.75 | 72.47 | 73.27 | 2,992,031 | -2.97(-3.89%) |
Sep 20, 2023 | 77.98 | 78.78 | 76.16 | 76.23 | 1,182,132 | -1.37(-1.77%) |
Sep 19, 2023 | 77.18 | 77.87 | 76.33 | 77.60 | 1,284,428 | +0.06(+0.08%) |
Sep 18, 2023 | 76.94 | 78.12 | 76.79 | 77.54 | 1,653,922 | +0.06(+0.08%) |
Sep 15, 2023 | 79.50 | 79.50 | 76.97 | 77.48 | 4,778,567 | -2.84(-3.53%) |
Sep 14, 2023 | 79.55 | 80.59 | 79.10 | 80.32 | 1,393,973 | +1.52(+1.93%) |
Sep 13, 2023 | 79.65 | 80.39 | 77.78 | 78.80 | 2,014,257 | -0.79(-0.99%) |
Sep 12, 2023 | 81.34 | 82.34 | 79.30 | 79.58 | 1,701,063 | -2.02(-2.48%) |
Sep 11, 2023 | 80.99 | 82.87 | 80.73 | 81.60 | 1,317,205 | +1.08(+1.35%) |
Sep 08, 2023 | 81.49 | 82.06 | 80.44 | 80.52 | 1,394,821 | -1.05(-1.29%) |
Sep 07, 2023 | 80.26 | 81.97 | 80.12 | 81.57 | 1,312,480 | +0.64(+0.79%) |
Sep 06, 2023 | 79.19 | 80.99 | 78.93 | 80.94 | 1,952,031 | +2.11(+2.68%) |
Sep 05, 2023 | 83.04 | 83.08 | 78.74 | 78.83 | 2,695,896 | -4.59(-5.50%) |
Sep 01, 2023 | 81.92 | 84.15 | 81.74 | 83.41 | 2,332,389 | +1.89(+2.32%) |
Aug 31, 2023 | 81.26 | 81.78 | 80.92 | 81.52 | 1,644,990 | +0.29(+0.36%) |
Aug 30, 2023 | 78.61 | 81.63 | 78.45 | 81.24 | 2,356,300 | +2.66(+3.38%) |
Aug 29, 2023 | 76.35 | 78.82 | 75.96 | 78.58 | 2,123,499 | +1.90(+2.48%) |
Aug 28, 2023 | 77.30 | 77.73 | 76.25 | 76.68 | 1,562,979 | -0.34(-0.44%) |
Aug 25, 2023 | 78.12 | 78.14 | 74.50 | 77.02 | 3,227,442 | -0.67(-0.86%) |
Aug 24, 2023 | 78.70 | 79.79 | 77.65 | 77.68 | 2,332,983 | -0.78(-0.99%) |
Aug 23, 2023 | 77.38 | 79.73 | 75.92 | 78.46 | 4,315,502 | +2.92(+3.86%) |
Aug 22, 2023 | 75.03 | 76.36 | 74.94 | 75.54 | 3,158,371 | +0.87(+1.16%) |
Aug 21, 2023 | 76.17 | 76.43 | 73.89 | 74.68 | 1,885,589 | -1.32(-1.74%) |
Aug 18, 2023 | 75.27 | 76.44 | 75.14 | 76.00 | 1,870,942 | -0.07(-0.09%) |
Aug 17, 2023 | 80.37 | 80.55 | 76.00 | 76.07 | 2,245,661 | -3.67(-4.60%) |
Aug 16, 2023 | 80.71 | 81.48 | 79.70 | 79.74 | 1,395,635 | -1.24(-1.54%) |
Aug 15, 2023 | 80.91 | 82.13 | 79.97 | 80.99 | 1,516,153 | +0.76(+0.94%) |
Aug 14, 2023 | 79.02 | 80.27 | 78.62 | 80.23 | 903,728 | +1.15(+1.46%) |
Aug 11, 2023 | 78.96 | 79.70 | 78.85 | 79.08 | 862,077 | -0.02(-0.03%) |
Aug 10, 2023 | 80.60 | 81.50 | 78.36 | 79.10 | 1,356,363 | -1.02(-1.28%) |
Aug 09, 2023 | 80.34 | 80.59 | 79.68 | 80.12 | 954,996 | -0.24(-0.30%) |
Aug 08, 2023 | 79.35 | 80.39 | 78.47 | 80.36 | 909,808 | +0.50(+0.62%) |
Aug 07, 2023 | 78.63 | 79.86 | 78.63 | 79.86 | 795,642 | +0.87(+1.10%) |
Aug 04, 2023 | 77.64 | 79.52 | 76.74 | 79.00 | 1,230,431 | +1.68(+2.18%) |
Aug 03, 2023 | 78.90 | 79.08 | 76.28 | 77.31 | 2,112,894 | -2.12(-2.67%) |
Aug 02, 2023 | 79.12 | 79.75 | 78.56 | 79.43 | 977,028 | -0.50(-0.62%) |
Aug 01, 2023 | 79.80 | 80.60 | 79.61 | 79.93 | 870,004 | +0.00(+0.00%) |
Jul 31, 2023 | 80.10 | 80.46 | 79.05 | 79.93 | 1,002,747 | +0.12(+0.15%) |
Jul 28, 2023 | 79.96 | 80.03 | 78.99 | 79.81 | 1,416,661 | +0.96(+1.21%) |
Jul 27, 2023 | 80.41 | 80.99 | 78.68 | 78.86 | 1,438,940 | -0.85(-1.06%) |
Jul 26, 2023 | 80.12 | 80.90 | 79.28 | 79.70 | 1,322,147 | -0.54(-0.67%) |
Jul 25, 2023 | 78.39 | 80.69 | 78.39 | 80.24 | 1,256,593 | +1.80(+2.30%) |
Jul 24, 2023 | 78.36 | 78.81 | 77.82 | 78.44 | 1,139,952 | +0.11(+0.14%) |
Jul 21, 2023 | 78.36 | 79.03 | 77.78 | 78.33 | 1,663,573 | +0.13(+0.17%) |
Jul 20, 2023 | 81.83 | 82.14 | 76.77 | 78.20 | 2,627,850 | -3.37(-4.14%) |
Jul 19, 2023 | 82.10 | 82.10 | 80.75 | 81.57 | 2,022,265 | -0.64(-0.77%) |
Jul 18, 2023 | 82.52 | 83.30 | 82.15 | 82.21 | 1,446,807 | -0.10(-0.12%) |
Jul 17, 2023 | 82.59 | 82.84 | 81.76 | 82.31 | 1,297,113 | -0.80(-0.96%) |
Jul 14, 2023 | 82.93 | 83.26 | 81.81 | 83.11 | 1,614,424 | +1.53(+1.88%) |
Jul 13, 2023 | 81.86 | 82.40 | 80.78 | 81.57 | 1,562,133 | -0.18(-0.22%) |
Jul 12, 2023 | 80.42 | 81.94 | 79.89 | 81.75 | 1,517,059 | +2.25(+2.83%) |
Jul 11, 2023 | 79.09 | 79.99 | 78.89 | 79.50 | 1,705,228 | +1.00(+1.27%) |
Jul 10, 2023 | 76.58 | 78.52 | 76.48 | 78.51 | 1,219,913 | +2.08(+2.72%) |
Jul 07, 2023 | 75.75 | 77.54 | 75.75 | 76.43 | 1,951,237 | +0.40(+0.52%) |
Jul 06, 2023 | 76.72 | 76.72 | 74.94 | 76.03 | 2,234,428 | -1.03(-1.34%) |
Jul 05, 2023 | 78.69 | 78.98 | 76.60 | 77.07 | 1,602,143 | -1.27(-1.62%) |