Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.19 | 74.84 | 73.57 | 73.86 | 2,080,833 | +0.56(+0.76%) |
Sep 28, 2023 | 73.83 | 74.12 | 73.06 | 73.30 | 1,659,846 | -0.19(-0.26%) |
Sep 27, 2023 | 73.88 | 74.25 | 72.12 | 73.49 | 2,508,928 | -0.18(-0.24%) |
Sep 26, 2023 | 74.41 | 74.97 | 73.45 | 73.67 | 1,971,361 | -1.31(-1.75%) |
Sep 25, 2023 | 74.95 | 75.86 | 74.83 | 74.98 | 1,239,604 | -0.19(-0.25%) |
Sep 22, 2023 | 75.18 | 76.19 | 74.76 | 75.17 | 1,108,634 | -0.01(-0.01%) |
Sep 21, 2023 | 77.57 | 77.78 | 75.15 | 75.18 | 1,456,643 | -2.91(-3.73%) |
Sep 20, 2023 | 79.01 | 79.69 | 77.93 | 78.09 | 1,121,104 | -0.29(-0.37%) |
Sep 19, 2023 | 79.01 | 79.85 | 77.59 | 78.38 | 1,349,230 | -0.55(-0.70%) |
Sep 18, 2023 | 78.23 | 79.60 | 78.04 | 78.93 | 1,148,273 | +0.51(+0.65%) |
Sep 15, 2023 | 79.60 | 79.66 | 78.12 | 78.42 | 3,097,693 | -1.33(-1.67%) |
Sep 14, 2023 | 79.65 | 79.99 | 78.05 | 79.75 | 4,462,797 | +0.68(+0.86%) |
Sep 13, 2023 | 84.88 | 85.63 | 77.71 | 79.07 | 4,901,099 | -5.69(-6.71%) |
Sep 12, 2023 | 85.24 | 85.74 | 83.81 | 84.76 | 1,918,087 | -0.60(-0.70%) |
Sep 11, 2023 | 85.61 | 86.40 | 85.11 | 85.36 | 2,129,995 | +0.12(+0.14%) |
Sep 08, 2023 | 84.97 | 85.96 | 84.89 | 85.24 | 1,374,025 | +0.24(+0.28%) |
Sep 07, 2023 | 85.36 | 85.53 | 84.15 | 85.00 | 1,878,046 | -0.84(-0.98%) |
Sep 06, 2023 | 86.00 | 86.97 | 85.54 | 85.84 | 1,617,531 | -0.03(-0.03%) |
Sep 05, 2023 | 85.70 | 86.00 | 85.06 | 85.87 | 1,368,367 | -0.15(-0.17%) |
Sep 01, 2023 | 85.42 | 86.54 | 85.32 | 86.02 | 968,792 | +0.97(+1.14%) |
Aug 31, 2023 | 85.06 | 85.92 | 84.91 | 85.05 | 2,113,049 | +0.37(+0.44%) |
Aug 30, 2023 | 85.49 | 85.56 | 84.46 | 84.68 | 1,239,517 | -1.02(-1.19%) |
Aug 29, 2023 | 84.32 | 85.93 | 84.07 | 85.70 | 1,028,256 | +1.11(+1.31%) |
Aug 28, 2023 | 83.07 | 84.91 | 82.90 | 84.59 | 911,678 | +2.01(+2.43%) |
Aug 25, 2023 | 83.99 | 84.19 | 82.54 | 82.58 | 848,088 | -0.98(-1.17%) |
Aug 24, 2023 | 83.43 | 84.28 | 82.68 | 83.56 | 1,204,762 | +0.39(+0.47%) |
Aug 23, 2023 | 81.52 | 83.36 | 81.23 | 83.17 | 1,046,955 | +2.22(+2.74%) |
Aug 22, 2023 | 82.03 | 82.58 | 80.86 | 80.95 | 1,171,381 | -0.54(-0.66%) |
Aug 21, 2023 | 82.56 | 82.95 | 80.59 | 81.49 | 985,713 | -0.80(-0.97%) |
Aug 18, 2023 | 81.34 | 82.74 | 81.34 | 82.29 | 1,403,373 | +0.03(+0.04%) |
Aug 17, 2023 | 82.50 | 83.54 | 82.12 | 82.26 | 1,396,977 | -0.11(-0.13%) |
Aug 16, 2023 | 83.03 | 84.04 | 82.34 | 82.37 | 1,002,545 | -0.91(-1.09%) |
Aug 15, 2023 | 83.54 | 84.10 | 82.50 | 83.28 | 1,123,257 | -1.37(-1.62%) |
Aug 14, 2023 | 84.05 | 84.70 | 83.87 | 84.65 | 1,144,882 | +0.12(+0.14%) |
Aug 11, 2023 | 83.71 | 84.94 | 83.43 | 84.53 | 813,917 | +0.23(+0.27%) |
Aug 10, 2023 | 84.91 | 85.80 | 84.11 | 84.30 | 1,712,089 | +0.22(+0.26%) |
Aug 09, 2023 | 85.08 | 85.44 | 84.00 | 84.08 | 994,893 | -0.97(-1.14%) |
Aug 08, 2023 | 83.75 | 85.36 | 83.59 | 85.05 | 914,995 | +0.11(+0.13%) |
Aug 07, 2023 | 83.96 | 85.03 | 83.96 | 84.94 | 1,057,205 | +1.02(+1.22%) |
Aug 04, 2023 | 83.33 | 84.83 | 82.93 | 83.92 | 1,680,250 | +0.31(+0.37%) |
Aug 03, 2023 | 82.65 | 84.23 | 82.36 | 83.61 | 1,453,739 | +0.18(+0.22%) |
Aug 02, 2023 | 82.32 | 83.81 | 81.76 | 83.43 | 1,355,690 | +0.42(+0.51%) |
Aug 01, 2023 | 81.58 | 83.42 | 81.48 | 83.01 | 1,750,302 | -0.30(-0.36%) |
Jul 31, 2023 | 82.39 | 83.72 | 82.39 | 83.31 | 1,372,838 | +0.91(+1.10%) |
Jul 28, 2023 | 83.79 | 84.49 | 82.32 | 82.40 | 1,916,154 | -0.85(-1.02%) |
Jul 27, 2023 | 87.53 | 88.24 | 82.76 | 83.25 | 2,636,112 | -5.11(-5.78%) |
Jul 26, 2023 | 87.82 | 88.96 | 87.46 | 88.36 | 1,359,742 | +0.25(+0.28%) |
Jul 25, 2023 | 86.94 | 88.51 | 86.65 | 88.11 | 1,266,689 | +0.87(+1.00%) |
Jul 24, 2023 | 87.85 | 88.55 | 87.19 | 87.24 | 1,958,841 | -0.48(-0.55%) |
Jul 21, 2023 | 88.44 | 88.44 | 87.28 | 87.72 | 1,391,696 | -0.23(-0.26%) |
Jul 20, 2023 | 88.92 | 89.05 | 87.61 | 87.95 | 1,895,725 | -0.96(-1.08%) |
Jul 19, 2023 | 88.85 | 89.23 | 88.19 | 88.91 | 1,221,149 | +0.41(+0.46%) |
Jul 18, 2023 | 88.07 | 88.96 | 88.06 | 88.50 | 1,101,377 | +0.36(+0.41%) |
Jul 17, 2023 | 86.92 | 88.40 | 86.55 | 88.14 | 1,128,570 | +1.15(+1.32%) |
Jul 14, 2023 | 87.84 | 88.22 | 86.75 | 86.99 | 1,317,227 | -1.31(-1.48%) |
Jul 13, 2023 | 86.53 | 88.49 | 86.53 | 88.30 | 1,787,749 | +1.87(+2.16%) |
Jul 12, 2023 | 85.18 | 86.54 | 85.02 | 86.43 | 2,519,381 | +2.63(+3.14%) |
Jul 11, 2023 | 84.00 | 84.52 | 83.78 | 83.80 | 2,263,879 | +0.46(+0.55%) |
Jul 10, 2023 | 81.58 | 83.36 | 81.39 | 83.34 | 1,310,681 | +1.47(+1.80%) |
Jul 07, 2023 | 81.30 | 82.97 | 81.15 | 81.87 | 1,710,187 | -0.03(-0.04%) |
Jul 06, 2023 | 81.02 | 82.06 | 80.21 | 81.90 | 1,799,576 | -0.07(-0.09%) |
Jul 05, 2023 | 81.22 | 82.43 | 80.89 | 81.97 | 1,391,853 | +0.17(+0.21%) |