Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.90 | 81.94 | 80.47 | 80.86 | 2,399,712 | -0.71(-0.87%) |
Sep 28, 2023 | 82.32 | 82.61 | 81.22 | 81.57 | 3,168,789 | -1.33(-1.60%) |
Sep 27, 2023 | 82.24 | 83.29 | 82.05 | 82.90 | 4,233,578 | +2.02(+2.50%) |
Sep 26, 2023 | 79.97 | 81.05 | 79.89 | 80.88 | 2,521,375 | +0.49(+0.61%) |
Sep 25, 2023 | 80.59 | 80.43 | 80.16 | 80.39 | 1,917,204 | -0.24(-0.30%) |
Sep 22, 2023 | 81.55 | 81.60 | 79.99 | 80.63 | 3,197,557 | +0.22(+0.27%) |
Sep 21, 2023 | 81.25 | 81.51 | 80.39 | 80.41 | 3,099,749 | +0.27(+0.34%) |
Sep 20, 2023 | 80.56 | 81.59 | 80.13 | 80.14 | 4,118,697 | -1.36(-1.67%) |
Sep 19, 2023 | 82.18 | 82.28 | 81.12 | 81.50 | 6,658,406 | +0.05(+0.06%) |
Sep 18, 2023 | 81.79 | 81.94 | 80.80 | 81.45 | 5,935,191 | +0.16(+0.20%) |
Sep 15, 2023 | 80.29 | 81.34 | 80.09 | 81.29 | 2,874,487 | +0.17(+0.21%) |
Sep 14, 2023 | 80.66 | 81.14 | 80.53 | 81.12 | 3,096,831 | +1.44(+1.81%) |
Sep 13, 2023 | 79.86 | 80.04 | 79.23 | 79.68 | 2,782,946 | -0.02(-0.03%) |
Sep 12, 2023 | 79.36 | 80.01 | 79.31 | 79.70 | 3,308,033 | +1.33(+1.70%) |
Sep 11, 2023 | 78.93 | 79.12 | 78.14 | 78.37 | 2,083,270 | +0.07(+0.09%) |
Sep 08, 2023 | 78.14 | 78.73 | 77.88 | 78.30 | 2,039,463 | +0.35(+0.45%) |
Sep 07, 2023 | 78.15 | 78.50 | 77.44 | 77.95 | 2,671,258 | -0.57(-0.73%) |
Sep 06, 2023 | 77.60 | 78.77 | 77.42 | 78.52 | 3,158,423 | +0.76(+0.98%) |
Sep 05, 2023 | 78.07 | 78.74 | 77.39 | 77.76 | 4,781,042 | +0.84(+1.09%) |
Sep 01, 2023 | 76.00 | 76.94 | 75.94 | 76.92 | 4,205,783 | +1.86(+2.48%) |
Aug 31, 2023 | 74.48 | 75.18 | 73.95 | 75.06 | 2,900,800 | +1.40(+1.90%) |
Aug 30, 2023 | 73.73 | 74.01 | 73.06 | 73.66 | 2,227,834 | +0.34(+0.46%) |
Aug 29, 2023 | 72.66 | 73.35 | 71.79 | 73.32 | 2,889,371 | +0.91(+1.26%) |
Aug 28, 2023 | 72.40 | 73.13 | 72.11 | 72.41 | 1,617,975 | -0.04(-0.06%) |
Aug 25, 2023 | 72.62 | 72.66 | 70.82 | 72.45 | 3,105,964 | +1.04(+1.46%) |
Aug 24, 2023 | 70.88 | 71.73 | 70.45 | 71.41 | 2,368,528 | +0.05(+0.07%) |
Aug 23, 2023 | 70.80 | 72.00 | 70.43 | 71.36 | 3,836,696 | -0.92(-1.27%) |
Aug 22, 2023 | 72.76 | 72.87 | 72.06 | 72.28 | 1,875,605 | -0.30(-0.41%) |
Aug 21, 2023 | 73.42 | 73.51 | 72.42 | 72.58 | 2,119,659 | -0.21(-0.29%) |
Aug 18, 2023 | 72.18 | 73.06 | 71.91 | 72.79 | 2,734,937 | +0.81(+1.13%) |
Aug 17, 2023 | 72.57 | 72.82 | 71.92 | 71.98 | 2,644,576 | +0.61(+0.85%) |
Aug 16, 2023 | 72.90 | 73.14 | 71.29 | 71.37 | 3,786,515 | -1.25(-1.72%) |
Aug 15, 2023 | 73.25 | 73.26 | 72.18 | 72.62 | 3,906,651 | -1.19(-1.61%) |
Aug 14, 2023 | 73.69 | 74.22 | 73.35 | 73.81 | 3,542,524 | -0.44(-0.59%) |
Aug 11, 2023 | 74.14 | 74.81 | 73.95 | 74.25 | 3,137,824 | +0.05(+0.07%) |
Aug 10, 2023 | 74.66 | 75.09 | 73.96 | 74.20 | 3,443,410 | -0.90(-1.20%) |
Aug 09, 2023 | 74.78 | 75.36 | 74.21 | 75.10 | 4,776,356 | +1.04(+1.40%) |
Aug 08, 2023 | 72.47 | 74.27 | 72.04 | 74.06 | 4,234,596 | +0.24(+0.33%) |
Aug 07, 2023 | 73.76 | 73.87 | 73.03 | 73.82 | 1,856,507 | +0.03(+0.04%) |
Aug 04, 2023 | 73.22 | 74.29 | 72.94 | 73.79 | 2,016,991 | +0.65(+0.89%) |
Aug 03, 2023 | 71.70 | 73.25 | 71.70 | 73.14 | 3,055,765 | +1.66(+2.32%) |
Aug 02, 2023 | 72.67 | 72.74 | 70.88 | 71.48 | 3,172,286 | -1.48(-2.03%) |
Aug 01, 2023 | 72.68 | 73.19 | 72.17 | 72.96 | 1,485,272 | -0.21(-0.29%) |
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 2,069,879 | +1.08(+1.50%) |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 1,751,601 | +0.66(+0.92%) |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 1,805,895 | +0.77(+1.09%) |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 1,382,116 | -0.50(-0.70%) |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 2,338,952 | +0.47(+0.66%) |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 2,415,686 | +1.70(+2.46%) |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 2,993,283 | +0.94(+1.38%) |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 2,029,992 | +0.36(+0.53%) |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 1,934,859 | -0.27(-0.40%) |
Jul 18, 2023 | 66.79 | 68.12 | 66.65 | 67.96 | 2,549,260 | +1.38(+2.07%) |
Jul 17, 2023 | 66.85 | 67.40 | 66.53 | 66.58 | 2,281,475 | -0.89(-1.32%) |
Jul 14, 2023 | 68.53 | 68.57 | 67.36 | 67.47 | 2,400,572 | -1.62(-2.34%) |
Jul 13, 2023 | 67.79 | 69.09 | 67.53 | 69.09 | 3,604,510 | +1.22(+1.80%) |
Jul 12, 2023 | 67.62 | 67.97 | 67.26 | 67.87 | 3,044,193 | +0.84(+1.25%) |
Jul 11, 2023 | 66.03 | 67.05 | 65.89 | 67.03 | 2,346,646 | +1.49(+2.27%) |
Jul 10, 2023 | 65.63 | 66.31 | 65.16 | 65.54 | 2,446,929 | -0.31(-0.47%) |
Jul 07, 2023 | 64.14 | 66.05 | 64.14 | 65.85 | 2,784,599 | +1.41(+2.19%) |
Jul 06, 2023 | 64.33 | 64.56 | 63.12 | 64.44 | 2,368,260 | -0.19(-0.29%) |
Jul 05, 2023 | 64.66 | 64.85 | 63.90 | 64.63 | 2,966,726 | +1.24(+1.96%) |