Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.07 | 75.11 | 73.67 | 73.82 | 2,129,919 | -0.23(-0.31%) |
Sep 28, 2023 | 72.93 | 74.72 | 72.79 | 74.05 | 1,371,375 | +1.05(+1.44%) |
Sep 27, 2023 | 73.90 | 74.31 | 72.06 | 72.99 | 1,882,877 | -0.57(-0.78%) |
Sep 26, 2023 | 75.53 | 75.53 | 73.42 | 73.57 | 2,288,983 | -2.36(-3.11%) |
Sep 25, 2023 | 75.22 | 75.92 | 75.44 | 75.93 | 2,097,045 | +0.40(+0.54%) |
Sep 22, 2023 | 75.76 | 76.01 | 75.16 | 75.52 | 1,368,578 | +0.12(+0.16%) |
Sep 21, 2023 | 76.94 | 77.30 | 75.36 | 75.40 | 1,701,876 | -2.06(-2.66%) |
Sep 20, 2023 | 77.75 | 78.26 | 77.37 | 77.47 | 1,360,345 | +0.09(+0.11%) |
Sep 19, 2023 | 78.23 | 78.53 | 76.90 | 77.38 | 1,112,590 | -0.82(-1.05%) |
Sep 18, 2023 | 79.14 | 79.26 | 77.79 | 78.20 | 1,412,945 | -0.69(-0.88%) |
Sep 15, 2023 | 78.93 | 79.18 | 77.96 | 78.89 | 1,959,548 | -0.02(-0.03%) |
Sep 14, 2023 | 77.61 | 79.07 | 77.51 | 78.91 | 2,144,930 | +1.88(+2.44%) |
Sep 13, 2023 | 76.43 | 77.46 | 76.27 | 77.03 | 1,744,046 | +0.36(+0.46%) |
Sep 12, 2023 | 76.54 | 76.92 | 75.90 | 76.68 | 1,640,957 | +0.12(+0.15%) |
Sep 11, 2023 | 75.90 | 77.23 | 75.57 | 76.56 | 2,101,911 | +1.09(+1.44%) |
Sep 08, 2023 | 76.34 | 76.73 | 75.23 | 75.47 | 2,086,721 | -0.78(-1.02%) |
Sep 07, 2023 | 77.23 | 77.77 | 76.08 | 76.25 | 1,731,477 | -0.97(-1.25%) |
Sep 06, 2023 | 78.01 | 78.90 | 76.88 | 77.22 | 1,905,764 | -1.19(-1.51%) |
Sep 05, 2023 | 78.91 | 79.31 | 77.89 | 78.41 | 2,080,691 | -0.97(-1.22%) |
Sep 01, 2023 | 78.68 | 79.47 | 78.05 | 79.37 | 1,375,829 | +0.98(+1.25%) |
Aug 31, 2023 | 79.28 | 79.50 | 78.18 | 78.40 | 1,503,034 | -0.74(-0.94%) |
Aug 30, 2023 | 78.76 | 79.35 | 78.44 | 79.14 | 1,317,569 | +0.85(+1.08%) |
Aug 29, 2023 | 77.62 | 78.61 | 77.21 | 78.29 | 1,504,090 | +0.50(+0.65%) |
Aug 28, 2023 | 78.02 | 78.64 | 77.64 | 77.78 | 838,017 | +0.18(+0.23%) |
Aug 25, 2023 | 77.58 | 77.91 | 76.85 | 77.61 | 839,707 | +0.44(+0.58%) |
Aug 24, 2023 | 78.02 | 78.04 | 77.03 | 77.16 | 1,007,884 | -1.06(-1.35%) |
Aug 23, 2023 | 77.20 | 78.26 | 77.04 | 78.22 | 963,687 | +0.99(+1.28%) |
Aug 22, 2023 | 77.87 | 77.87 | 77.01 | 77.23 | 1,264,047 | -0.07(-0.09%) |
Aug 21, 2023 | 78.07 | 78.07 | 76.99 | 77.30 | 1,411,771 | -0.31(-0.39%) |
Aug 18, 2023 | 77.08 | 77.83 | 76.73 | 77.61 | 1,216,251 | +0.07(+0.09%) |
Aug 17, 2023 | 77.72 | 78.16 | 77.32 | 77.54 | 1,243,392 | +0.04(+0.05%) |
Aug 16, 2023 | 77.79 | 78.14 | 77.31 | 77.50 | 2,143,001 | -0.48(-0.62%) |
Aug 15, 2023 | 78.84 | 79.30 | 77.68 | 77.98 | 2,722,703 | -1.41(-1.78%) |
Aug 14, 2023 | 79.74 | 80.01 | 79.07 | 79.39 | 1,876,814 | -0.77(-0.96%) |
Aug 11, 2023 | 79.72 | 80.54 | 79.40 | 80.16 | 1,407,299 | +0.17(+0.21%) |
Aug 10, 2023 | 80.84 | 81.53 | 79.77 | 80.00 | 1,719,895 | -0.17(-0.21%) |
Aug 09, 2023 | 79.52 | 80.33 | 79.28 | 80.16 | 1,596,764 | +0.41(+0.52%) |
Aug 08, 2023 | 80.65 | 80.65 | 78.83 | 79.75 | 2,346,383 | -0.89(-1.10%) |
Aug 07, 2023 | 80.00 | 80.66 | 79.55 | 80.64 | 1,649,565 | +0.82(+1.03%) |
Aug 04, 2023 | 79.72 | 81.14 | 79.66 | 79.82 | 3,129,224 | -0.08(-0.10%) |
Aug 03, 2023 | 78.52 | 80.40 | 78.37 | 79.90 | 2,565,161 | +0.80(+1.01%) |
Aug 02, 2023 | 79.58 | 79.76 | 78.52 | 79.10 | 3,016,516 | -1.15(-1.43%) |
Aug 01, 2023 | 80.44 | 81.03 | 79.89 | 80.24 | 3,518,293 | -1.03(-1.26%) |
Jul 31, 2023 | 81.82 | 82.28 | 80.80 | 81.27 | 2,849,189 | -0.75(-0.92%) |
Jul 28, 2023 | 82.64 | 84.34 | 81.94 | 82.02 | 3,279,547 | -0.03(-0.04%) |
Jul 27, 2023 | 83.12 | 83.86 | 81.79 | 82.05 | 5,313,015 | -0.92(-1.11%) |
Jul 26, 2023 | 82.07 | 83.50 | 81.67 | 82.97 | 4,460,280 | +1.16(+1.41%) |
Jul 25, 2023 | 80.97 | 82.34 | 80.97 | 81.81 | 2,021,064 | +0.59(+0.73%) |
Jul 24, 2023 | 80.42 | 81.40 | 80.42 | 81.22 | 2,440,715 | +0.80(+0.99%) |
Jul 21, 2023 | 79.39 | 80.90 | 78.93 | 80.42 | 2,496,546 | +0.90(+1.13%) |
Jul 20, 2023 | 79.98 | 80.66 | 79.28 | 79.52 | 1,927,831 | -0.22(-0.27%) |
Jul 19, 2023 | 79.63 | 80.11 | 78.89 | 79.74 | 1,955,447 | +0.33(+0.41%) |
Jul 18, 2023 | 78.52 | 79.45 | 78.50 | 79.41 | 1,538,720 | +0.63(+0.80%) |
Jul 17, 2023 | 79.58 | 79.71 | 78.63 | 78.78 | 1,132,778 | -0.80(-1.01%) |
Jul 14, 2023 | 79.61 | 80.41 | 79.40 | 79.58 | 1,895,457 | +0.15(+0.19%) |
Jul 13, 2023 | 78.94 | 80.12 | 78.73 | 79.43 | 2,128,602 | +1.03(+1.31%) |
Jul 12, 2023 | 77.90 | 79.06 | 77.36 | 78.41 | 1,643,317 | +1.03(+1.33%) |
Jul 11, 2023 | 77.12 | 77.72 | 76.62 | 77.38 | 2,079,419 | +0.40(+0.53%) |
Jul 10, 2023 | 77.46 | 77.81 | 76.83 | 76.97 | 1,731,459 | -0.41(-0.54%) |
Jul 07, 2023 | 77.46 | 78.08 | 77.12 | 77.39 | 1,335,169 | -0.39(-0.50%) |
Jul 06, 2023 | 78.43 | 78.80 | 77.15 | 77.77 | 2,256,429 | -1.51(-1.91%) |
Jul 05, 2023 | 80.03 | 80.75 | 78.97 | 79.29 | 1,964,614 | -1.27(-1.58%) |