Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.27 | 78.29 | 76.77 | 77.19 | 8,872,529 | +0.26(+0.33%) |
Sep 28, 2023 | 76.52 | 77.23 | 76.33 | 76.94 | 8,535,080 | +0.75(+0.99%) |
Sep 27, 2023 | 77.16 | 77.43 | 75.81 | 76.18 | 8,820,047 | -0.55(-0.72%) |
Sep 26, 2023 | 77.64 | 77.90 | 76.54 | 76.74 | 7,821,070 | -1.44(-1.84%) |
Sep 25, 2023 | 77.96 | 78.29 | 77.96 | 78.18 | 6,212,215 | -0.15(-0.19%) |
Sep 22, 2023 | 78.88 | 79.37 | 78.27 | 78.33 | 8,902,936 | -0.48(-0.61%) |
Sep 21, 2023 | 81.21 | 81.25 | 78.80 | 78.80 | 9,224,384 | -2.88(-3.53%) |
Sep 20, 2023 | 82.16 | 82.68 | 81.69 | 81.69 | 5,777,686 | +0.09(+0.11%) |
Sep 19, 2023 | 81.91 | 82.24 | 81.36 | 81.60 | 4,494,242 | -0.37(-0.45%) |
Sep 18, 2023 | 82.64 | 82.68 | 81.79 | 81.97 | 5,101,034 | -0.64(-0.78%) |
Sep 15, 2023 | 82.60 | 82.93 | 82.36 | 82.61 | 6,651,643 | -0.44(-0.53%) |
Sep 14, 2023 | 82.27 | 83.19 | 82.14 | 83.05 | 5,985,301 | +1.51(+1.86%) |
Sep 13, 2023 | 82.36 | 82.46 | 81.31 | 81.54 | 5,570,229 | -0.88(-1.07%) |
Sep 12, 2023 | 82.27 | 82.53 | 81.79 | 82.42 | 4,625,347 | +0.10(+0.12%) |
Sep 11, 2023 | 82.43 | 82.62 | 81.97 | 82.32 | 4,181,295 | +0.00(+0.00%) |
Sep 08, 2023 | 82.97 | 83.00 | 82.19 | 82.32 | 4,361,846 | -0.42(-0.51%) |
Sep 07, 2023 | 82.13 | 83.10 | 81.98 | 82.74 | 5,385,825 | +0.54(+0.65%) |
Sep 06, 2023 | 82.36 | 82.56 | 81.59 | 82.20 | 5,459,030 | -0.17(-0.20%) |
Sep 05, 2023 | 83.13 | 83.36 | 82.37 | 82.37 | 6,721,993 | -1.04(-1.24%) |
Sep 01, 2023 | 83.73 | 84.10 | 83.14 | 83.41 | 5,907,223 | +0.05(+0.06%) |
Aug 31, 2023 | 83.85 | 83.95 | 83.11 | 83.36 | 4,569,256 | -0.48(-0.57%) |
Aug 30, 2023 | 83.50 | 84.05 | 83.45 | 83.84 | 5,793,189 | +0.31(+0.37%) |
Aug 29, 2023 | 82.59 | 83.57 | 82.25 | 83.52 | 6,788,630 | +1.00(+1.21%) |
Aug 28, 2023 | 82.28 | 83.00 | 82.20 | 82.53 | 4,585,704 | +0.68(+0.84%) |
Aug 25, 2023 | 81.91 | 82.38 | 81.47 | 81.84 | 5,926,936 | +0.15(+0.18%) |
Aug 24, 2023 | 82.27 | 83.17 | 81.69 | 81.70 | 5,548,151 | -0.35(-0.43%) |
Aug 23, 2023 | 81.30 | 82.16 | 81.15 | 82.05 | 5,253,516 | +1.30(+1.61%) |
Aug 22, 2023 | 80.85 | 81.09 | 80.49 | 80.75 | 5,381,922 | +0.26(+0.33%) |
Aug 21, 2023 | 81.07 | 81.12 | 79.85 | 80.48 | 4,859,518 | -0.71(-0.88%) |
Aug 18, 2023 | 80.47 | 81.40 | 80.21 | 81.20 | 5,318,263 | +0.20(+0.24%) |
Aug 17, 2023 | 81.76 | 82.22 | 80.94 | 81.00 | 6,049,778 | -0.57(-0.69%) |
Aug 16, 2023 | 82.60 | 82.72 | 81.55 | 81.57 | 5,421,306 | -0.94(-1.14%) |
Aug 15, 2023 | 82.87 | 83.17 | 82.42 | 82.51 | 4,563,398 | -1.00(-1.19%) |
Aug 14, 2023 | 83.87 | 83.93 | 83.25 | 83.50 | 3,875,485 | -0.59(-0.70%) |
Aug 11, 2023 | 83.53 | 84.18 | 83.36 | 84.09 | 3,420,650 | +0.17(+0.20%) |
Aug 10, 2023 | 84.61 | 85.10 | 83.69 | 83.92 | 4,285,896 | -0.32(-0.38%) |
Aug 09, 2023 | 83.98 | 84.69 | 83.67 | 84.25 | 3,942,205 | +0.04(+0.05%) |
Aug 08, 2023 | 84.03 | 84.45 | 83.46 | 84.21 | 4,285,650 | -0.57(-0.67%) |
Aug 07, 2023 | 83.86 | 84.81 | 83.86 | 84.77 | 4,761,535 | +1.02(+1.21%) |
Aug 04, 2023 | 84.09 | 84.99 | 83.49 | 83.76 | 8,251,705 | -0.64(-0.76%) |
Aug 03, 2023 | 84.53 | 84.72 | 83.26 | 84.40 | 8,697,011 | -0.94(-1.10%) |
Aug 02, 2023 | 85.31 | 85.58 | 84.85 | 85.34 | 6,654,220 | -0.50(-0.58%) |
Aug 01, 2023 | 85.79 | 86.17 | 85.44 | 85.84 | 7,030,488 | -0.17(-0.19%) |
Jul 31, 2023 | 85.68 | 86.50 | 85.49 | 86.00 | 6,702,708 | +0.49(+0.57%) |
Jul 28, 2023 | 86.79 | 86.87 | 85.34 | 85.52 | 5,950,735 | -0.17(-0.19%) |
Jul 27, 2023 | 87.96 | 88.24 | 85.59 | 85.68 | 10,888,591 | -1.92(-2.20%) |
Jul 26, 2023 | 87.09 | 87.74 | 87.05 | 87.61 | 7,308,818 | +0.45(+0.52%) |
Jul 25, 2023 | 87.66 | 88.05 | 87.11 | 87.16 | 6,785,115 | -0.62(-0.70%) |
Jul 24, 2023 | 87.18 | 87.85 | 87.03 | 87.77 | 5,852,416 | +0.70(+0.81%) |
Jul 21, 2023 | 86.88 | 87.30 | 86.65 | 87.07 | 6,726,771 | +0.40(+0.46%) |
Jul 20, 2023 | 86.59 | 86.68 | 85.56 | 86.67 | 6,932,116 | -0.26(-0.30%) |
Jul 19, 2023 | 86.64 | 87.32 | 86.41 | 86.93 | 5,992,691 | +0.95(+1.10%) |
Jul 18, 2023 | 86.78 | 86.78 | 85.24 | 85.98 | 7,468,871 | -0.51(-0.59%) |
Jul 17, 2023 | 86.78 | 87.16 | 86.36 | 86.49 | 4,154,956 | -0.59(-0.67%) |
Jul 14, 2023 | 87.13 | 87.30 | 86.48 | 87.08 | 5,699,073 | -0.13(-0.15%) |
Jul 13, 2023 | 86.62 | 87.21 | 86.09 | 87.20 | 6,007,823 | +0.61(+0.70%) |
Jul 12, 2023 | 87.16 | 87.38 | 86.52 | 86.60 | 7,861,432 | +0.47(+0.54%) |
Jul 11, 2023 | 85.27 | 86.17 | 85.00 | 86.13 | 4,397,078 | +1.14(+1.34%) |
Jul 10, 2023 | 84.42 | 85.07 | 84.18 | 84.99 | 5,547,917 | +0.35(+0.42%) |
Jul 07, 2023 | 84.47 | 85.17 | 84.23 | 84.64 | 6,899,634 | -0.22(-0.26%) |
Jul 06, 2023 | 84.43 | 84.97 | 83.29 | 84.86 | 7,298,209 | -0.68(-0.80%) |
Jul 05, 2023 | 85.10 | 86.03 | 84.38 | 85.54 | 6,441,317 | +0.29(+0.34%) |