Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.41 | 75.57 | 74.27 | 74.48 | 1,438,370 | +0.60(+0.81%) |
Sep 28, 2023 | 72.89 | 74.15 | 72.58 | 73.88 | 1,093,495 | +1.00(+1.37%) |
Sep 27, 2023 | 72.11 | 73.21 | 72.11 | 72.88 | 1,239,122 | +1.23(+1.72%) |
Sep 26, 2023 | 72.47 | 73.04 | 71.62 | 71.65 | 1,538,749 | -1.23(-1.69%) |
Sep 25, 2023 | 72.98 | 73.24 | 72.86 | 72.88 | 1,115,953 | -0.35(-0.48%) |
Sep 22, 2023 | 73.22 | 73.86 | 72.43 | 73.23 | 1,616,441 | +0.06(+0.08%) |
Sep 21, 2023 | 74.07 | 74.29 | 73.05 | 73.17 | 1,838,336 | -1.32(-1.77%) |
Sep 20, 2023 | 74.76 | 75.47 | 74.37 | 74.49 | 1,423,068 | -0.51(-0.68%) |
Sep 19, 2023 | 75.25 | 75.81 | 74.55 | 75.00 | 2,082,982 | -0.25(-0.33%) |
Sep 18, 2023 | 75.52 | 75.87 | 74.70 | 75.25 | 2,303,904 | -0.53(-0.70%) |
Sep 15, 2023 | 75.31 | 76.02 | 75.02 | 75.78 | 23,570,448 | +0.51(+0.68%) |
Sep 14, 2023 | 75.28 | 76.05 | 74.63 | 75.27 | 3,222,955 | +0.20(+0.27%) |
Sep 13, 2023 | 74.77 | 76.12 | 74.58 | 75.07 | 3,233,827 | +0.43(+0.58%) |
Sep 12, 2023 | 74.92 | 77.21 | 74.09 | 74.64 | 3,576,343 | +0.94(+1.28%) |
Sep 11, 2023 | 74.99 | 75.47 | 73.61 | 73.70 | 1,987,561 | -0.88(-1.18%) |
Sep 08, 2023 | 75.00 | 76.13 | 74.40 | 74.58 | 2,326,452 | -0.16(-0.21%) |
Sep 07, 2023 | 73.62 | 75.01 | 73.62 | 74.74 | 2,725,553 | +0.47(+0.63%) |
Sep 06, 2023 | 72.86 | 74.31 | 72.59 | 74.27 | 2,509,375 | +1.32(+1.81%) |
Sep 05, 2023 | 74.68 | 75.39 | 72.68 | 72.95 | 4,447,483 | +0.30(+0.41%) |
Sep 01, 2023 | 72.88 | 73.67 | 72.39 | 72.65 | 1,608,266 | +0.14(+0.19%) |
Aug 31, 2023 | 72.63 | 73.14 | 72.26 | 72.51 | 2,130,208 | +0.25(+0.35%) |
Aug 30, 2023 | 71.20 | 72.49 | 71.20 | 72.26 | 1,512,510 | +0.97(+1.36%) |
Aug 29, 2023 | 71.51 | 72.22 | 70.03 | 71.29 | 2,097,427 | -0.40(-0.56%) |
Aug 28, 2023 | 71.84 | 72.36 | 71.57 | 71.69 | 1,124,336 | +0.17(+0.24%) |
Aug 25, 2023 | 70.30 | 71.76 | 70.20 | 71.52 | 936,082 | +1.35(+1.92%) |
Aug 24, 2023 | 71.25 | 71.36 | 70.11 | 70.17 | 850,834 | -0.83(-1.17%) |
Aug 23, 2023 | 70.83 | 71.36 | 70.64 | 71.00 | 1,018,328 | +0.48(+0.68%) |
Aug 22, 2023 | 70.97 | 71.31 | 70.44 | 70.52 | 925,008 | -0.09(-0.13%) |
Aug 21, 2023 | 69.80 | 70.93 | 69.80 | 70.61 | 984,830 | +0.66(+0.94%) |
Aug 18, 2023 | 69.44 | 70.11 | 69.18 | 69.95 | 1,163,406 | +0.07(+0.10%) |
Aug 17, 2023 | 69.90 | 70.35 | 69.82 | 69.88 | 1,367,376 | -0.10(-0.14%) |
Aug 16, 2023 | 69.95 | 70.77 | 69.89 | 69.98 | 1,311,829 | -0.07(-0.10%) |
Aug 15, 2023 | 70.51 | 71.00 | 70.00 | 70.05 | 1,560,305 | -0.94(-1.32%) |
Aug 14, 2023 | 70.41 | 71.42 | 70.31 | 70.99 | 1,423,220 | +0.30(+0.42%) |
Aug 11, 2023 | 71.31 | 71.44 | 70.56 | 70.69 | 1,179,393 | -0.75(-1.05%) |
Aug 10, 2023 | 72.57 | 72.93 | 71.37 | 71.44 | 1,543,425 | -0.97(-1.34%) |
Aug 09, 2023 | 71.10 | 73.15 | 70.93 | 72.41 | 1,799,915 | +1.59(+2.25%) |
Aug 08, 2023 | 70.34 | 71.09 | 69.88 | 70.82 | 1,155,493 | -0.04(-0.06%) |
Aug 07, 2023 | 70.00 | 71.30 | 69.79 | 70.86 | 1,550,953 | +1.18(+1.69%) |
Aug 04, 2023 | 74.91 | 74.91 | 69.41 | 69.68 | 3,783,219 | -6.04(-7.98%) |
Aug 03, 2023 | 75.32 | 75.98 | 74.98 | 75.72 | 1,320,429 | +0.19(+0.25%) |
Aug 02, 2023 | 76.44 | 76.58 | 74.67 | 75.53 | 1,373,833 | -1.77(-2.29%) |
Aug 01, 2023 | 76.79 | 77.55 | 76.43 | 77.30 | 996,381 | +0.21(+0.27%) |
Jul 31, 2023 | 74.50 | 77.11 | 74.50 | 77.09 | 1,379,507 | +2.50(+3.35%) |
Jul 28, 2023 | 74.43 | 74.91 | 74.18 | 74.59 | 1,289,395 | +0.71(+0.96%) |
Jul 27, 2023 | 75.51 | 75.70 | 73.68 | 73.88 | 1,137,500 | -0.86(-1.15%) |
Jul 26, 2023 | 75.01 | 75.55 | 74.40 | 74.74 | 1,052,967 | -0.27(-0.36%) |
Jul 25, 2023 | 74.94 | 75.47 | 74.54 | 75.01 | 1,023,053 | +0.09(+0.12%) |
Jul 24, 2023 | 75.89 | 76.17 | 74.85 | 74.92 | 827,401 | -0.73(-0.96%) |
Jul 21, 2023 | 75.79 | 76.30 | 75.16 | 75.65 | 849,480 | +0.29(+0.38%) |
Jul 20, 2023 | 75.98 | 76.70 | 75.20 | 75.36 | 976,013 | -1.57(-2.04%) |
Jul 19, 2023 | 78.12 | 78.65 | 76.75 | 76.93 | 1,161,568 | -1.22(-1.56%) |
Jul 18, 2023 | 77.24 | 78.16 | 77.01 | 78.15 | 1,236,987 | +0.69(+0.89%) |
Jul 17, 2023 | 77.00 | 78.14 | 76.63 | 77.46 | 969,426 | +0.48(+0.62%) |
Jul 14, 2023 | 77.34 | 77.97 | 76.84 | 76.98 | 1,012,032 | -0.32(-0.41%) |
Jul 13, 2023 | 78.00 | 78.19 | 77.15 | 77.30 | 1,359,342 | -0.15(-0.19%) |
Jul 12, 2023 | 77.79 | 77.91 | 76.76 | 77.45 | 1,456,930 | +0.55(+0.72%) |
Jul 11, 2023 | 76.95 | 77.69 | 76.45 | 76.90 | 1,118,025 | +0.20(+0.26%) |
Jul 10, 2023 | 75.26 | 76.82 | 75.26 | 76.70 | 697,607 | +1.18(+1.56%) |
Jul 07, 2023 | 75.29 | 76.33 | 75.20 | 75.52 | 716,551 | +0.12(+0.16%) |
Jul 06, 2023 | 74.68 | 75.47 | 74.27 | 75.40 | 724,480 | -0.01(-0.01%) |
Jul 05, 2023 | 74.86 | 75.70 | 74.32 | 75.41 | 1,010,856 | +0.02(+0.03%) |