Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.41 | 75.66 | 74.21 | 74.75 | 682,079 | -0.17(-0.22%) |
Sep 28, 2023 | 72.83 | 75.49 | 72.63 | 74.92 | 992,554 | +2.19(+3.01%) |
Sep 27, 2023 | 73.47 | 73.50 | 72.53 | 72.72 | 775,602 | -0.11(-0.15%) |
Sep 26, 2023 | 73.56 | 74.00 | 72.35 | 72.83 | 1,133,476 | -1.49(-2.01%) |
Sep 25, 2023 | 73.56 | 74.44 | 74.00 | 74.32 | 722,517 | +0.50(+0.67%) |
Sep 22, 2023 | 74.96 | 75.56 | 73.62 | 73.83 | 952,878 | -0.88(-1.17%) |
Sep 21, 2023 | 75.97 | 76.02 | 74.64 | 74.70 | 703,191 | -1.71(-2.23%) |
Sep 20, 2023 | 77.22 | 78.05 | 76.30 | 76.41 | 615,066 | -0.28(-0.37%) |
Sep 19, 2023 | 76.41 | 76.87 | 75.56 | 76.69 | 1,112,565 | +0.25(+0.33%) |
Sep 18, 2023 | 77.08 | 77.24 | 76.04 | 76.44 | 453,540 | -0.54(-0.70%) |
Sep 15, 2023 | 77.39 | 77.56 | 76.55 | 76.97 | 1,195,030 | -0.61(-0.79%) |
Sep 14, 2023 | 76.32 | 77.64 | 75.85 | 77.59 | 996,850 | +2.39(+3.17%) |
Sep 13, 2023 | 76.50 | 76.73 | 74.75 | 75.20 | 954,241 | -1.30(-1.70%) |
Sep 12, 2023 | 76.48 | 77.38 | 76.24 | 76.50 | 607,926 | -0.27(-0.35%) |
Sep 11, 2023 | 77.50 | 78.30 | 76.66 | 76.77 | 922,934 | +0.07(+0.09%) |
Sep 08, 2023 | 77.49 | 77.91 | 76.37 | 76.70 | 1,270,682 | -0.71(-0.92%) |
Sep 07, 2023 | 79.21 | 79.81 | 76.99 | 77.42 | 1,415,138 | -2.35(-2.95%) |
Sep 06, 2023 | 79.05 | 80.40 | 78.68 | 79.77 | 964,522 | +0.82(+1.04%) |
Sep 05, 2023 | 82.51 | 82.66 | 78.79 | 78.95 | 1,021,523 | -3.95(-4.77%) |
Sep 01, 2023 | 82.69 | 83.47 | 82.58 | 82.91 | 656,407 | +0.92(+1.12%) |
Aug 31, 2023 | 82.32 | 82.66 | 81.86 | 81.99 | 728,010 | -0.17(-0.21%) |
Aug 30, 2023 | 81.60 | 82.18 | 81.34 | 82.16 | 741,456 | +0.67(+0.82%) |
Aug 29, 2023 | 80.54 | 81.53 | 80.24 | 81.50 | 689,637 | +0.94(+1.16%) |
Aug 28, 2023 | 79.22 | 80.73 | 79.22 | 80.56 | 744,314 | +1.54(+1.95%) |
Aug 25, 2023 | 79.29 | 79.56 | 78.34 | 79.02 | 1,348,138 | +0.08(+0.10%) |
Aug 24, 2023 | 78.86 | 79.90 | 78.72 | 78.94 | 990,430 | -0.20(-0.26%) |
Aug 23, 2023 | 79.26 | 79.35 | 78.22 | 79.14 | 667,875 | -0.02(-0.02%) |
Aug 22, 2023 | 80.78 | 80.78 | 78.73 | 79.16 | 718,347 | -1.25(-1.56%) |
Aug 21, 2023 | 80.75 | 81.21 | 80.06 | 80.42 | 679,897 | -0.24(-0.30%) |
Aug 18, 2023 | 79.61 | 81.02 | 79.51 | 80.66 | 887,604 | +0.43(+0.54%) |
Aug 17, 2023 | 78.60 | 80.49 | 78.48 | 80.22 | 901,944 | +1.82(+2.33%) |
Aug 16, 2023 | 78.91 | 79.52 | 78.32 | 78.40 | 760,616 | -0.71(-0.90%) |
Aug 15, 2023 | 80.16 | 81.15 | 79.07 | 79.12 | 841,403 | -2.06(-2.54%) |
Aug 14, 2023 | 80.82 | 81.24 | 80.34 | 81.18 | 694,750 | -0.20(-0.25%) |
Aug 11, 2023 | 82.31 | 82.88 | 81.25 | 81.38 | 794,131 | -1.23(-1.49%) |
Aug 10, 2023 | 81.75 | 82.78 | 81.75 | 82.62 | 800,759 | +1.24(+1.53%) |
Aug 09, 2023 | 81.48 | 82.17 | 80.62 | 81.37 | 705,376 | +0.20(+0.25%) |
Aug 08, 2023 | 80.33 | 81.30 | 79.64 | 81.17 | 616,547 | -0.73(-0.89%) |
Aug 07, 2023 | 81.88 | 82.26 | 81.39 | 81.90 | 631,188 | +0.47(+0.58%) |
Aug 04, 2023 | 80.59 | 82.93 | 80.10 | 81.43 | 966,262 | +1.02(+1.27%) |
Aug 03, 2023 | 80.99 | 82.07 | 80.29 | 80.41 | 1,262,565 | -1.24(-1.52%) |
Aug 02, 2023 | 81.54 | 82.62 | 81.19 | 81.65 | 965,194 | -1.05(-1.27%) |
Aug 01, 2023 | 81.30 | 82.90 | 81.21 | 82.70 | 1,142,838 | +0.16(+0.20%) |
Jul 31, 2023 | 83.48 | 83.82 | 81.55 | 82.54 | 2,650,473 | -0.80(-0.96%) |
Jul 28, 2023 | 85.84 | 88.11 | 82.39 | 83.34 | 2,127,449 | -1.16(-1.37%) |
Jul 27, 2023 | 85.28 | 85.63 | 84.09 | 84.50 | 1,153,478 | -0.40(-0.47%) |
Jul 26, 2023 | 85.08 | 85.80 | 83.54 | 84.89 | 742,749 | -0.55(-0.64%) |
Jul 25, 2023 | 84.04 | 85.72 | 83.87 | 85.44 | 731,558 | +2.02(+2.42%) |
Jul 24, 2023 | 84.07 | 84.56 | 83.06 | 83.43 | 705,433 | -0.70(-0.84%) |
Jul 21, 2023 | 84.54 | 84.54 | 83.34 | 84.13 | 725,993 | -0.34(-0.40%) |
Jul 20, 2023 | 85.66 | 85.66 | 84.24 | 84.47 | 675,822 | -0.74(-0.87%) |
Jul 19, 2023 | 84.58 | 86.03 | 84.51 | 85.21 | 745,869 | +0.35(+0.41%) |
Jul 18, 2023 | 83.41 | 85.22 | 83.41 | 84.86 | 639,744 | +1.43(+1.71%) |
Jul 17, 2023 | 83.13 | 83.57 | 82.29 | 83.44 | 617,287 | -0.40(-0.47%) |
Jul 14, 2023 | 85.02 | 85.02 | 83.00 | 83.83 | 580,347 | -1.41(-1.65%) |
Jul 13, 2023 | 85.10 | 85.35 | 83.97 | 85.24 | 1,020,102 | +0.03(+0.03%) |
Jul 12, 2023 | 83.09 | 85.57 | 82.80 | 85.21 | 1,372,738 | +3.46(+4.24%) |
Jul 11, 2023 | 81.65 | 82.48 | 81.36 | 81.75 | 788,175 | +0.70(+0.87%) |
Jul 10, 2023 | 81.51 | 82.86 | 80.94 | 81.04 | 761,471 | -0.90(-1.09%) |
Jul 07, 2023 | 79.55 | 82.54 | 79.50 | 81.94 | 1,240,836 | +2.62(+3.31%) |
Jul 06, 2023 | 78.78 | 79.44 | 77.38 | 79.32 | 1,042,314 | -0.54(-0.68%) |
Jul 05, 2023 | 81.42 | 81.67 | 79.86 | 79.86 | 1,321,003 | -2.85(-3.45%) |