Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 81.72 | 81.81 | 79.47 | 79.71 | 3,340,978 | -1.93(-2.36%) |
Sep 28, 2023 | 81.34 | 82.11 | 81.12 | 81.64 | 1,466,566 | +0.56(+0.69%) |
Sep 27, 2023 | 81.25 | 81.46 | 80.25 | 81.08 | 1,687,808 | -0.18(-0.22%) |
Sep 26, 2023 | 81.00 | 82.15 | 80.93 | 81.26 | 1,430,851 | +0.11(+0.14%) |
Sep 25, 2023 | 80.63 | 81.29 | 80.85 | 81.15 | 1,357,984 | +0.19(+0.23%) |
Sep 22, 2023 | 80.29 | 81.65 | 80.26 | 80.96 | 1,559,859 | +0.67(+0.83%) |
Sep 21, 2023 | 81.00 | 81.53 | 80.26 | 80.29 | 1,675,393 | -1.03(-1.27%) |
Sep 20, 2023 | 81.58 | 82.18 | 81.00 | 81.32 | 2,107,271 | +0.12(+0.15%) |
Sep 19, 2023 | 80.65 | 81.36 | 80.27 | 81.20 | 1,572,524 | +0.63(+0.78%) |
Sep 18, 2023 | 79.19 | 80.84 | 79.06 | 80.57 | 1,213,995 | +1.57(+1.99%) |
Sep 15, 2023 | 79.02 | 79.37 | 78.60 | 79.00 | 1,963,957 | -0.06(-0.08%) |
Sep 14, 2023 | 78.88 | 79.33 | 78.46 | 79.06 | 1,222,102 | +0.73(+0.93%) |
Sep 13, 2023 | 78.82 | 79.37 | 78.08 | 78.33 | 952,430 | -0.47(-0.60%) |
Sep 12, 2023 | 78.92 | 80.27 | 78.54 | 78.80 | 1,167,218 | +0.00(+0.00%) |
Sep 11, 2023 | 77.53 | 78.82 | 77.53 | 78.80 | 1,388,055 | +1.55(+2.00%) |
Sep 08, 2023 | 77.80 | 77.84 | 76.63 | 77.25 | 1,330,114 | -0.62(-0.79%) |
Sep 07, 2023 | 76.33 | 78.11 | 76.33 | 77.87 | 2,216,694 | +1.43(+1.87%) |
Sep 06, 2023 | 75.98 | 77.05 | 75.70 | 76.44 | 922,844 | +0.58(+0.76%) |
Sep 05, 2023 | 76.85 | 77.05 | 75.68 | 75.86 | 1,285,208 | -1.15(-1.49%) |
Sep 01, 2023 | 77.42 | 77.73 | 76.93 | 77.01 | 880,234 | +0.15(+0.20%) |
Aug 31, 2023 | 77.17 | 77.34 | 76.46 | 76.86 | 2,148,521 | -0.23(-0.30%) |
Aug 30, 2023 | 75.97 | 77.46 | 75.88 | 77.09 | 1,779,929 | +1.34(+1.77%) |
Aug 29, 2023 | 74.27 | 76.04 | 74.00 | 75.75 | 2,394,926 | +1.56(+2.10%) |
Aug 28, 2023 | 74.37 | 75.44 | 73.89 | 74.19 | 1,740,294 | -0.43(-0.58%) |
Aug 25, 2023 | 75.47 | 75.61 | 74.49 | 74.62 | 1,262,418 | -0.79(-1.05%) |
Aug 24, 2023 | 74.97 | 76.25 | 74.91 | 75.41 | 1,189,784 | +0.01(+0.01%) |
Aug 23, 2023 | 74.52 | 75.76 | 74.52 | 75.40 | 1,316,002 | +0.83(+1.11%) |
Aug 22, 2023 | 74.72 | 75.00 | 74.30 | 74.57 | 854,592 | -0.38(-0.51%) |
Aug 21, 2023 | 75.65 | 75.70 | 73.74 | 74.95 | 1,212,474 | -0.29(-0.39%) |
Aug 18, 2023 | 73.85 | 75.85 | 73.50 | 75.24 | 2,469,395 | +0.95(+1.28%) |
Aug 17, 2023 | 77.58 | 77.58 | 74.27 | 74.29 | 2,223,786 | -2.66(-3.46%) |
Aug 16, 2023 | 77.50 | 77.96 | 76.85 | 76.95 | 1,195,363 | -0.41(-0.53%) |
Aug 15, 2023 | 76.96 | 77.62 | 76.80 | 77.36 | 1,564,583 | +0.01(+0.01%) |
Aug 14, 2023 | 76.66 | 77.58 | 76.03 | 77.35 | 1,346,947 | +0.75(+0.98%) |
Aug 11, 2023 | 76.55 | 76.78 | 76.15 | 76.60 | 1,028,138 | +0.02(+0.03%) |
Aug 10, 2023 | 77.31 | 78.07 | 76.42 | 76.58 | 1,048,877 | -0.47(-0.61%) |
Aug 09, 2023 | 76.27 | 77.42 | 75.85 | 77.05 | 1,604,773 | +0.70(+0.92%) |
Aug 08, 2023 | 77.52 | 78.18 | 76.19 | 76.35 | 1,450,310 | -1.88(-2.40%) |
Aug 07, 2023 | 77.57 | 78.58 | 77.57 | 78.23 | 1,570,515 | +1.51(+1.97%) |
Aug 04, 2023 | 77.21 | 77.60 | 76.60 | 76.72 | 1,582,309 | -0.67(-0.87%) |
Aug 03, 2023 | 76.81 | 77.78 | 76.36 | 77.39 | 1,815,675 | +0.03(+0.04%) |
Aug 02, 2023 | 77.01 | 78.15 | 76.80 | 77.36 | 1,495,271 | +0.26(+0.34%) |
Aug 01, 2023 | 77.77 | 78.30 | 76.87 | 77.10 | 1,462,442 | -0.59(-0.76%) |
Jul 31, 2023 | 77.25 | 78.04 | 77.13 | 77.69 | 2,035,150 | +0.44(+0.57%) |
Jul 28, 2023 | 79.98 | 80.00 | 76.90 | 77.25 | 2,070,535 | -2.42(-3.04%) |
Jul 27, 2023 | 84.80 | 84.83 | 79.55 | 79.67 | 3,504,219 | -2.41(-2.94%) |
Jul 26, 2023 | 81.29 | 82.86 | 81.29 | 82.08 | 2,488,332 | +0.72(+0.88%) |
Jul 25, 2023 | 80.89 | 81.61 | 80.64 | 81.36 | 2,116,549 | +0.17(+0.21%) |
Jul 24, 2023 | 81.97 | 82.24 | 81.11 | 81.19 | 1,925,193 | -1.08(-1.31%) |
Jul 21, 2023 | 81.89 | 82.52 | 80.96 | 82.27 | 8,072,850 | +0.77(+0.94%) |
Jul 20, 2023 | 80.90 | 81.75 | 80.69 | 81.50 | 2,750,125 | +1.25(+1.56%) |
Jul 19, 2023 | 80.02 | 80.95 | 79.91 | 80.25 | 2,648,756 | -0.59(-0.73%) |
Jul 18, 2023 | 80.40 | 81.33 | 80.22 | 80.84 | 3,113,842 | +0.23(+0.29%) |
Jul 17, 2023 | 77.33 | 81.39 | 77.31 | 80.61 | 3,621,106 | +3.61(+4.69%) |
Jul 14, 2023 | 77.12 | 77.17 | 76.34 | 77.00 | 1,861,683 | +0.12(+0.16%) |
Jul 13, 2023 | 75.77 | 76.96 | 75.68 | 76.88 | 2,789,315 | +0.50(+0.65%) |
Jul 12, 2023 | 76.19 | 76.56 | 75.95 | 76.38 | 1,969,826 | +0.46(+0.61%) |
Jul 11, 2023 | 74.73 | 76.05 | 74.73 | 75.92 | 1,544,517 | +1.21(+1.62%) |
Jul 10, 2023 | 74.78 | 75.50 | 74.31 | 74.71 | 1,742,343 | -0.08(-0.11%) |
Jul 07, 2023 | 73.67 | 75.29 | 73.47 | 74.79 | 1,721,739 | +0.92(+1.25%) |
Jul 06, 2023 | 73.63 | 74.38 | 73.39 | 73.87 | 1,546,113 | +0.24(+0.33%) |
Jul 05, 2023 | 73.38 | 73.70 | 72.33 | 73.63 | 1,269,636 | -0.36(-0.49%) |