Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.18 | 70.34 | 69.29 | 69.40 | 1,811,494 | -0.65(-0.93%) |
Sep 28, 2023 | 69.35 | 70.36 | 69.35 | 70.05 | 2,531,104 | +0.81(+1.17%) |
Sep 27, 2023 | 70.20 | 70.52 | 69.16 | 69.24 | 1,785,866 | -0.66(-0.94%) |
Sep 26, 2023 | 69.77 | 70.30 | 69.63 | 69.90 | 1,477,243 | -0.23(-0.33%) |
Sep 25, 2023 | 70.13 | 70.26 | 69.94 | 70.13 | 1,112,322 | -0.08(-0.11%) |
Sep 22, 2023 | 70.24 | 70.60 | 69.88 | 70.21 | 1,224,825 | +0.14(+0.20%) |
Sep 21, 2023 | 71.22 | 71.32 | 70.05 | 70.07 | 1,338,544 | -1.38(-1.93%) |
Sep 20, 2023 | 72.48 | 72.62 | 71.44 | 71.45 | 1,328,628 | -0.57(-0.79%) |
Sep 19, 2023 | 71.83 | 72.42 | 71.57 | 72.02 | 1,309,735 | +0.02(+0.03%) |
Sep 18, 2023 | 71.72 | 72.63 | 71.50 | 72.00 | 1,791,086 | +0.19(+0.26%) |
Sep 15, 2023 | 72.35 | 73.01 | 71.67 | 71.81 | 2,880,790 | -0.54(-0.75%) |
Sep 14, 2023 | 72.32 | 72.83 | 71.87 | 72.35 | 1,196,576 | +0.31(+0.43%) |
Sep 13, 2023 | 71.84 | 72.56 | 71.81 | 72.04 | 1,267,838 | +0.03(+0.04%) |
Sep 12, 2023 | 72.64 | 73.21 | 71.98 | 72.01 | 1,747,522 | -0.78(-1.07%) |
Sep 11, 2023 | 72.59 | 73.23 | 72.13 | 72.79 | 1,363,778 | +0.56(+0.78%) |
Sep 08, 2023 | 72.78 | 72.93 | 72.10 | 72.23 | 1,341,822 | -0.71(-0.97%) |
Sep 07, 2023 | 74.26 | 74.26 | 72.87 | 72.94 | 1,711,166 | -1.16(-1.57%) |
Sep 06, 2023 | 73.80 | 74.39 | 73.02 | 74.10 | 1,793,366 | +0.04(+0.05%) |
Sep 05, 2023 | 75.15 | 75.19 | 74.02 | 74.06 | 2,075,892 | -1.06(-1.41%) |
Sep 01, 2023 | 74.98 | 75.35 | 74.33 | 75.12 | 2,184,131 | +0.38(+0.51%) |
Aug 31, 2023 | 76.55 | 76.81 | 74.70 | 74.74 | 1,902,316 | -1.60(-2.10%) |
Aug 30, 2023 | 76.36 | 76.94 | 76.16 | 76.34 | 1,476,498 | +0.31(+0.41%) |
Aug 29, 2023 | 75.57 | 76.22 | 75.17 | 76.03 | 1,591,152 | +0.47(+0.62%) |
Aug 28, 2023 | 75.72 | 76.03 | 75.28 | 75.56 | 1,109,351 | +0.15(+0.20%) |
Aug 25, 2023 | 75.57 | 75.83 | 74.71 | 75.41 | 1,035,648 | +0.24(+0.32%) |
Aug 24, 2023 | 75.36 | 75.87 | 74.58 | 75.17 | 1,569,497 | -0.14(-0.19%) |
Aug 23, 2023 | 77.14 | 77.28 | 75.23 | 75.31 | 2,208,487 | -1.55(-2.02%) |
Aug 22, 2023 | 75.35 | 77.14 | 75.20 | 76.86 | 2,361,717 | +1.63(+2.17%) |
Aug 21, 2023 | 73.22 | 75.50 | 73.17 | 75.23 | 1,996,286 | +2.08(+2.84%) |
Aug 18, 2023 | 73.71 | 73.81 | 72.88 | 73.15 | 3,844,564 | -0.85(-1.15%) |
Aug 17, 2023 | 73.68 | 74.48 | 73.26 | 74.00 | 1,870,230 | +0.37(+0.50%) |
Aug 16, 2023 | 74.73 | 74.96 | 73.62 | 73.63 | 1,645,999 | -1.19(-1.59%) |
Aug 15, 2023 | 74.81 | 75.42 | 74.55 | 74.82 | 1,353,539 | -0.44(-0.58%) |
Aug 14, 2023 | 75.14 | 75.36 | 74.92 | 75.26 | 1,804,233 | -0.03(-0.04%) |
Aug 11, 2023 | 74.98 | 75.60 | 74.61 | 75.29 | 1,634,770 | -0.01(-0.01%) |
Aug 10, 2023 | 76.29 | 77.15 | 75.26 | 75.30 | 1,565,493 | -0.65(-0.86%) |
Aug 09, 2023 | 76.45 | 76.58 | 75.56 | 75.95 | 1,264,533 | -0.39(-0.51%) |
Aug 08, 2023 | 76.69 | 77.01 | 75.13 | 76.34 | 1,956,540 | -0.73(-0.95%) |
Aug 07, 2023 | 75.93 | 77.31 | 75.83 | 77.07 | 2,061,709 | +1.14(+1.50%) |
Aug 04, 2023 | 76.08 | 76.37 | 75.78 | 75.93 | 1,849,019 | -0.25(-0.33%) |
Aug 03, 2023 | 75.49 | 76.44 | 75.00 | 76.18 | 1,757,171 | +0.51(+0.67%) |
Aug 02, 2023 | 76.49 | 76.57 | 75.49 | 75.67 | 2,360,828 | -0.94(-1.23%) |
Aug 01, 2023 | 72.86 | 77.20 | 72.82 | 76.61 | 4,573,847 | -2.81(-3.54%) |
Jul 31, 2023 | 80.74 | 80.74 | 79.10 | 79.42 | 1,922,661 | -1.27(-1.57%) |
Jul 28, 2023 | 81.08 | 81.09 | 79.70 | 80.69 | 1,649,210 | +0.30(+0.37%) |
Jul 27, 2023 | 82.13 | 82.31 | 80.27 | 80.39 | 1,896,353 | -1.51(-1.84%) |
Jul 26, 2023 | 81.16 | 82.11 | 80.76 | 81.90 | 1,342,303 | +0.43(+0.53%) |
Jul 25, 2023 | 81.01 | 81.96 | 80.75 | 81.47 | 1,209,047 | +0.15(+0.18%) |
Jul 24, 2023 | 81.27 | 82.45 | 81.20 | 81.32 | 1,543,950 | +0.44(+0.54%) |
Jul 21, 2023 | 79.71 | 81.58 | 79.26 | 80.88 | 7,171,325 | +1.58(+1.99%) |
Jul 20, 2023 | 78.92 | 80.04 | 78.17 | 79.30 | 1,566,679 | +0.76(+0.97%) |
Jul 19, 2023 | 77.77 | 78.87 | 77.48 | 78.54 | 1,992,163 | +0.77(+0.99%) |
Jul 18, 2023 | 78.92 | 78.92 | 77.63 | 77.77 | 1,773,593 | -1.19(-1.51%) |
Jul 17, 2023 | 79.96 | 79.96 | 78.65 | 78.96 | 1,295,263 | -1.36(-1.69%) |
Jul 14, 2023 | 80.33 | 80.79 | 79.76 | 80.32 | 968,752 | +1.04(+1.31%) |
Jul 13, 2023 | 79.02 | 79.33 | 78.77 | 79.28 | 939,224 | +0.29(+0.37%) |
Jul 12, 2023 | 79.46 | 79.58 | 78.88 | 78.99 | 1,077,505 | -0.10(-0.13%) |
Jul 11, 2023 | 78.67 | 79.51 | 78.35 | 79.09 | 1,002,155 | +0.54(+0.69%) |
Jul 10, 2023 | 77.50 | 78.98 | 77.49 | 78.55 | 1,365,025 | +1.04(+1.34%) |
Jul 07, 2023 | 77.78 | 78.23 | 77.43 | 77.51 | 1,249,768 | -0.51(-0.65%) |
Jul 06, 2023 | 78.20 | 78.43 | 77.40 | 78.02 | 1,314,567 | -0.81(-1.03%) |
Jul 05, 2023 | 79.48 | 79.58 | 78.56 | 78.83 | 1,256,897 | -1.03(-1.29%) |