Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.10 | 75.15 | 73.76 | 74.25 | 2,403,814 | -0.61(-0.82%) |
Sep 28, 2023 | 75.26 | 75.95 | 74.65 | 74.86 | 2,183,183 | -0.32(-0.42%) |
Sep 27, 2023 | 74.97 | 75.55 | 74.25 | 75.18 | 2,308,016 | +0.29(+0.38%) |
Sep 26, 2023 | 75.60 | 75.94 | 74.66 | 74.89 | 2,234,758 | -1.21(-1.59%) |
Sep 25, 2023 | 75.47 | 76.12 | 75.67 | 76.10 | 1,659,765 | +0.31(+0.42%) |
Sep 22, 2023 | 77.45 | 77.70 | 75.68 | 75.79 | 2,135,763 | -1.87(-2.41%) |
Sep 21, 2023 | 78.16 | 78.28 | 77.52 | 77.66 | 2,679,183 | -0.49(-0.63%) |
Sep 20, 2023 | 78.22 | 78.91 | 78.05 | 78.15 | 1,992,376 | +0.28(+0.35%) |
Sep 19, 2023 | 78.09 | 78.26 | 77.66 | 77.88 | 3,376,681 | -0.09(-0.11%) |
Sep 18, 2023 | 78.46 | 78.68 | 77.83 | 77.96 | 3,110,150 | -0.16(-0.20%) |
Sep 15, 2023 | 79.28 | 79.46 | 77.46 | 78.12 | 10,509,633 | -1.28(-1.61%) |
Sep 14, 2023 | 78.85 | 79.71 | 78.76 | 79.40 | 3,508,491 | +0.99(+1.27%) |
Sep 13, 2023 | 78.92 | 79.09 | 78.01 | 78.41 | 2,980,721 | -0.06(-0.08%) |
Sep 12, 2023 | 77.91 | 78.89 | 77.91 | 78.47 | 2,956,563 | +0.95(+1.22%) |
Sep 11, 2023 | 77.89 | 78.34 | 77.11 | 77.52 | 2,876,688 | -0.07(-0.09%) |
Sep 08, 2023 | 77.58 | 78.28 | 77.36 | 77.59 | 3,031,033 | +0.28(+0.36%) |
Sep 07, 2023 | 76.30 | 77.38 | 76.04 | 77.31 | 3,106,864 | +1.05(+1.38%) |
Sep 06, 2023 | 77.58 | 77.64 | 75.85 | 76.26 | 3,619,857 | -1.40(-1.80%) |
Sep 05, 2023 | 78.31 | 78.76 | 77.31 | 77.66 | 3,294,796 | -0.90(-1.14%) |
Sep 01, 2023 | 78.60 | 79.23 | 77.99 | 78.56 | 3,628,390 | +0.48(+0.62%) |
Aug 31, 2023 | 79.62 | 79.62 | 78.04 | 78.07 | 4,240,432 | -1.43(-1.80%) |
Aug 30, 2023 | 80.31 | 80.44 | 79.49 | 79.50 | 3,015,747 | -0.85(-1.05%) |
Aug 29, 2023 | 79.95 | 80.40 | 78.80 | 80.35 | 2,212,200 | +0.73(+0.91%) |
Aug 28, 2023 | 79.87 | 80.60 | 79.35 | 79.62 | 2,305,005 | +0.04(+0.05%) |
Aug 25, 2023 | 79.50 | 79.85 | 78.94 | 79.58 | 3,775,989 | +0.49(+0.62%) |
Aug 24, 2023 | 79.82 | 80.19 | 78.99 | 79.09 | 2,318,174 | -0.79(-0.99%) |
Aug 23, 2023 | 79.30 | 79.90 | 78.46 | 79.87 | 2,092,642 | +0.35(+0.45%) |
Aug 22, 2023 | 81.24 | 81.43 | 79.45 | 79.52 | 2,043,628 | -1.71(-2.11%) |
Aug 21, 2023 | 81.70 | 81.72 | 80.72 | 81.23 | 2,529,245 | -0.32(-0.39%) |
Aug 18, 2023 | 80.82 | 81.75 | 80.73 | 81.55 | 1,765,931 | +0.29(+0.35%) |
Aug 17, 2023 | 81.34 | 81.86 | 80.95 | 81.26 | 1,571,653 | +0.36(+0.45%) |
Aug 16, 2023 | 80.99 | 81.41 | 80.75 | 80.90 | 1,938,319 | -0.26(-0.32%) |
Aug 15, 2023 | 82.81 | 83.08 | 81.07 | 81.15 | 2,052,394 | -2.03(-2.44%) |
Aug 14, 2023 | 82.98 | 83.25 | 82.58 | 83.18 | 1,898,991 | +0.12(+0.14%) |
Aug 11, 2023 | 84.09 | 84.11 | 82.65 | 83.07 | 2,318,668 | -1.06(-1.26%) |
Aug 10, 2023 | 84.19 | 85.09 | 83.70 | 84.12 | 2,065,885 | +0.05(+0.06%) |
Aug 09, 2023 | 85.05 | 85.05 | 83.92 | 84.07 | 1,875,773 | -0.58(-0.68%) |
Aug 08, 2023 | 84.55 | 84.99 | 83.40 | 84.65 | 2,421,454 | -0.75(-0.88%) |
Aug 07, 2023 | 83.78 | 85.48 | 83.63 | 85.41 | 2,808,692 | +1.63(+1.94%) |
Aug 04, 2023 | 83.77 | 85.20 | 83.74 | 83.78 | 3,510,184 | +0.57(+0.68%) |
Aug 03, 2023 | 82.74 | 83.74 | 82.55 | 83.21 | 2,179,305 | +0.18(+0.21%) |
Aug 02, 2023 | 82.74 | 84.10 | 82.56 | 83.04 | 2,852,560 | -0.19(-0.22%) |
Aug 01, 2023 | 82.68 | 83.47 | 82.15 | 83.22 | 2,341,710 | +0.02(+0.02%) |
Jul 31, 2023 | 85.19 | 85.20 | 82.61 | 83.20 | 5,599,483 | -1.40(-1.66%) |
Jul 28, 2023 | 84.50 | 84.70 | 84.13 | 84.60 | 1,655,714 | +0.59(+0.70%) |
Jul 27, 2023 | 85.10 | 85.48 | 83.70 | 84.02 | 2,733,072 | -1.09(-1.28%) |
Jul 26, 2023 | 85.00 | 85.49 | 84.54 | 85.10 | 3,200,804 | +0.83(+0.99%) |
Jul 25, 2023 | 81.52 | 84.51 | 81.00 | 84.27 | 4,421,801 | +2.88(+3.54%) |
Jul 24, 2023 | 80.84 | 82.00 | 80.84 | 81.39 | 3,124,255 | +0.95(+1.18%) |
Jul 21, 2023 | 81.24 | 81.27 | 80.40 | 80.44 | 2,591,513 | -0.48(-0.59%) |
Jul 20, 2023 | 80.19 | 81.16 | 79.94 | 80.92 | 2,996,392 | +1.60(+2.01%) |
Jul 19, 2023 | 79.35 | 79.88 | 78.65 | 79.32 | 2,378,116 | +0.24(+0.31%) |
Jul 18, 2023 | 77.93 | 79.93 | 77.78 | 79.08 | 2,852,524 | +1.17(+1.50%) |
Jul 17, 2023 | 77.00 | 78.11 | 76.65 | 77.91 | 2,492,744 | +1.33(+1.74%) |
Jul 14, 2023 | 78.01 | 78.01 | 76.46 | 76.58 | 1,909,323 | -0.95(-1.23%) |
Jul 13, 2023 | 77.40 | 77.79 | 76.77 | 77.53 | 2,241,224 | +0.43(+0.56%) |
Jul 12, 2023 | 79.13 | 79.21 | 77.00 | 77.10 | 3,048,280 | -1.70(-2.16%) |
Jul 11, 2023 | 77.30 | 78.93 | 77.23 | 78.81 | 2,827,919 | +1.89(+2.46%) |
Jul 10, 2023 | 76.45 | 77.65 | 76.45 | 76.92 | 3,270,428 | +0.52(+0.68%) |
Jul 07, 2023 | 75.03 | 76.87 | 74.98 | 76.40 | 3,325,949 | +0.95(+1.26%) |
Jul 06, 2023 | 75.10 | 75.68 | 74.94 | 75.45 | 3,370,715 | -0.37(-0.49%) |
Jul 05, 2023 | 74.88 | 75.98 | 74.70 | 75.82 | 2,463,489 | +0.68(+0.90%) |