Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.81 | 76.81 | 75.47 | 75.87 | 2,954,653 | -0.91(-1.18%) |
Sep 28, 2023 | 76.24 | 76.88 | 75.64 | 76.78 | 2,032,164 | +0.63(+0.83%) |
Sep 27, 2023 | 75.70 | 76.28 | 75.06 | 76.15 | 2,372,980 | +0.58(+0.77%) |
Sep 26, 2023 | 76.35 | 76.51 | 75.38 | 75.57 | 1,833,614 | -0.35(-0.46%) |
Sep 25, 2023 | 75.23 | 76.11 | 75.86 | 75.91 | 1,577,263 | +0.47(+0.63%) |
Sep 22, 2023 | 75.27 | 75.87 | 74.80 | 75.44 | 1,473,642 | +0.15(+0.20%) |
Sep 21, 2023 | 76.11 | 76.26 | 75.15 | 75.29 | 2,364,040 | -0.98(-1.28%) |
Sep 20, 2023 | 76.64 | 77.11 | 76.15 | 76.27 | 1,687,676 | -0.22(-0.28%) |
Sep 19, 2023 | 76.22 | 76.64 | 75.55 | 76.49 | 2,124,603 | +0.44(+0.58%) |
Sep 18, 2023 | 75.62 | 76.12 | 74.78 | 76.04 | 2,113,191 | +0.41(+0.54%) |
Sep 15, 2023 | 75.92 | 76.21 | 75.28 | 75.64 | 5,281,039 | -0.79(-1.03%) |
Sep 14, 2023 | 76.12 | 76.54 | 75.66 | 76.43 | 2,887,948 | +0.91(+1.20%) |
Sep 13, 2023 | 75.65 | 75.72 | 75.23 | 75.52 | 2,361,651 | +0.12(+0.16%) |
Sep 12, 2023 | 74.81 | 75.84 | 74.74 | 75.40 | 1,916,163 | +0.67(+0.90%) |
Sep 11, 2023 | 74.27 | 75.06 | 74.15 | 74.73 | 1,902,311 | +0.75(+1.02%) |
Sep 08, 2023 | 73.89 | 74.08 | 73.42 | 73.98 | 2,058,949 | +0.18(+0.24%) |
Sep 07, 2023 | 72.95 | 74.42 | 72.95 | 73.80 | 3,207,731 | +0.42(+0.57%) |
Sep 06, 2023 | 73.18 | 73.59 | 72.78 | 73.38 | 2,266,746 | +0.03(+0.04%) |
Sep 05, 2023 | 73.76 | 74.62 | 73.32 | 73.35 | 2,711,181 | -0.56(-0.76%) |
Sep 01, 2023 | 73.98 | 74.35 | 73.79 | 73.92 | 1,778,571 | +0.20(+0.27%) |
Aug 31, 2023 | 73.98 | 74.55 | 73.62 | 73.72 | 2,806,507 | -0.11(-0.15%) |
Aug 30, 2023 | 74.13 | 74.67 | 73.80 | 73.83 | 1,940,300 | +0.02(+0.03%) |
Aug 29, 2023 | 73.95 | 73.99 | 73.11 | 73.81 | 1,493,460 | +0.08(+0.11%) |
Aug 28, 2023 | 73.33 | 74.05 | 72.96 | 73.73 | 1,435,605 | +0.33(+0.44%) |
Aug 25, 2023 | 73.68 | 73.85 | 72.89 | 73.40 | 1,568,048 | -0.06(-0.08%) |
Aug 24, 2023 | 72.17 | 73.72 | 72.12 | 73.46 | 2,053,166 | +1.13(+1.56%) |
Aug 23, 2023 | 72.74 | 72.74 | 71.95 | 72.33 | 2,511,501 | -0.22(-0.30%) |
Aug 22, 2023 | 73.18 | 73.47 | 72.52 | 72.55 | 1,540,593 | -0.63(-0.86%) |
Aug 21, 2023 | 73.64 | 73.73 | 72.91 | 73.18 | 2,088,940 | -0.39(-0.53%) |
Aug 18, 2023 | 73.67 | 74.40 | 73.20 | 73.58 | 2,913,922 | -0.75(-1.01%) |
Aug 17, 2023 | 74.88 | 75.40 | 74.27 | 74.32 | 1,693,446 | -0.22(-0.29%) |
Aug 16, 2023 | 74.23 | 75.11 | 74.23 | 74.54 | 1,635,852 | +0.10(+0.13%) |
Aug 15, 2023 | 74.81 | 74.90 | 74.34 | 74.44 | 1,967,966 | -0.89(-1.19%) |
Aug 14, 2023 | 75.17 | 75.52 | 74.83 | 75.34 | 1,849,147 | +0.19(+0.25%) |
Aug 11, 2023 | 74.30 | 75.23 | 74.14 | 75.15 | 1,705,402 | +0.73(+0.98%) |
Aug 10, 2023 | 74.79 | 75.48 | 74.18 | 74.42 | 1,882,088 | +0.04(+0.05%) |
Aug 09, 2023 | 75.99 | 75.99 | 74.29 | 74.38 | 3,047,650 | -1.37(-1.80%) |
Aug 08, 2023 | 75.98 | 76.23 | 75.23 | 75.75 | 3,359,791 | -0.87(-1.14%) |
Aug 07, 2023 | 75.80 | 77.10 | 75.75 | 76.62 | 2,342,380 | +1.08(+1.43%) |
Aug 04, 2023 | 76.04 | 76.89 | 75.23 | 75.54 | 2,652,888 | -0.20(-0.26%) |
Aug 03, 2023 | 75.27 | 76.02 | 74.39 | 75.74 | 2,849,014 | +0.80(+1.06%) |
Aug 02, 2023 | 73.14 | 76.02 | 71.76 | 74.94 | 5,093,430 | +4.06(+5.73%) |
Aug 01, 2023 | 71.21 | 71.44 | 70.86 | 70.88 | 2,248,292 | -0.23(-0.32%) |
Jul 31, 2023 | 71.21 | 71.56 | 70.75 | 71.11 | 3,038,902 | -0.05(-0.07%) |
Jul 28, 2023 | 71.23 | 71.46 | 70.75 | 71.16 | 1,831,188 | +0.32(+0.46%) |
Jul 27, 2023 | 71.72 | 71.83 | 70.83 | 70.83 | 2,197,465 | -0.70(-0.98%) |
Jul 26, 2023 | 71.35 | 72.01 | 70.91 | 71.53 | 1,906,428 | +0.27(+0.37%) |
Jul 25, 2023 | 71.04 | 71.37 | 70.81 | 71.27 | 2,048,187 | +0.04(+0.06%) |
Jul 24, 2023 | 71.24 | 71.81 | 71.05 | 71.23 | 1,617,625 | +0.05(+0.07%) |
Jul 21, 2023 | 71.35 | 71.58 | 70.79 | 71.18 | 2,237,023 | +0.02(+0.03%) |
Jul 20, 2023 | 70.44 | 71.19 | 70.14 | 71.16 | 1,830,400 | +1.05(+1.50%) |
Jul 19, 2023 | 69.52 | 70.24 | 69.24 | 70.11 | 1,916,493 | +0.37(+0.54%) |
Jul 18, 2023 | 69.28 | 69.94 | 68.73 | 69.73 | 1,671,387 | +0.55(+0.80%) |
Jul 17, 2023 | 68.21 | 69.60 | 67.83 | 69.18 | 1,551,569 | +0.79(+1.15%) |
Jul 14, 2023 | 68.90 | 69.01 | 67.93 | 68.40 | 1,715,284 | -0.36(-0.53%) |
Jul 13, 2023 | 68.72 | 69.06 | 68.41 | 68.76 | 1,858,429 | -0.29(-0.43%) |
Jul 12, 2023 | 69.78 | 69.84 | 68.82 | 69.06 | 2,446,113 | -0.25(-0.35%) |
Jul 11, 2023 | 68.44 | 69.36 | 68.39 | 69.30 | 2,294,176 | +0.91(+1.34%) |
Jul 10, 2023 | 68.85 | 69.03 | 68.14 | 68.39 | 2,212,313 | -0.46(-0.67%) |
Jul 07, 2023 | 68.33 | 69.45 | 68.33 | 68.85 | 2,653,556 | +0.39(+0.57%) |
Jul 06, 2023 | 68.28 | 68.55 | 67.92 | 68.46 | 2,424,170 | -0.27(-0.39%) |
Jul 05, 2023 | 68.28 | 68.97 | 68.03 | 68.72 | 2,449,422 | -0.28(-0.40%) |