Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.22 | 75.21 | 74.11 | 74.73 | 1,685,066 | +0.98(+1.33%) |
Sep 28, 2023 | 73.50 | 74.00 | 73.21 | 73.75 | 1,252,100 | +0.55(+0.76%) |
Sep 27, 2023 | 74.42 | 74.94 | 72.93 | 73.19 | 1,444,764 | -1.37(-1.84%) |
Sep 26, 2023 | 74.03 | 75.03 | 73.95 | 74.57 | 1,333,307 | -0.08(-0.11%) |
Sep 25, 2023 | 75.34 | 74.85 | 74.39 | 74.65 | 1,395,760 | -0.98(-1.29%) |
Sep 22, 2023 | 76.22 | 76.88 | 75.61 | 75.62 | 970,541 | -0.85(-1.11%) |
Sep 21, 2023 | 77.35 | 77.73 | 76.43 | 76.47 | 1,007,916 | -1.14(-1.46%) |
Sep 20, 2023 | 78.10 | 78.29 | 77.51 | 77.61 | 1,438,652 | -0.16(-0.20%) |
Sep 19, 2023 | 78.81 | 79.19 | 77.69 | 77.77 | 1,394,476 | -1.19(-1.50%) |
Sep 18, 2023 | 79.11 | 79.22 | 78.19 | 78.95 | 1,113,588 | +0.13(+0.16%) |
Sep 15, 2023 | 79.44 | 79.66 | 78.74 | 78.83 | 1,818,925 | -0.58(-0.73%) |
Sep 14, 2023 | 79.06 | 79.52 | 78.72 | 79.41 | 1,117,284 | +0.53(+0.68%) |
Sep 13, 2023 | 79.49 | 79.80 | 78.64 | 78.88 | 1,104,145 | -0.88(-1.10%) |
Sep 12, 2023 | 80.76 | 80.88 | 79.48 | 79.75 | 772,496 | -1.01(-1.25%) |
Sep 11, 2023 | 79.92 | 80.99 | 79.74 | 80.76 | 1,051,795 | +1.04(+1.30%) |
Sep 08, 2023 | 79.06 | 79.74 | 78.89 | 79.72 | 792,992 | +0.57(+0.72%) |
Sep 07, 2023 | 79.49 | 80.04 | 78.99 | 79.15 | 984,911 | +0.02(+0.03%) |
Sep 06, 2023 | 79.46 | 79.66 | 79.08 | 79.13 | 822,813 | -0.39(-0.48%) |
Sep 05, 2023 | 79.33 | 79.85 | 78.78 | 79.52 | 1,155,425 | +0.03(+0.04%) |
Sep 01, 2023 | 81.17 | 81.39 | 79.24 | 79.49 | 1,478,109 | -1.60(-1.97%) |
Aug 31, 2023 | 82.02 | 82.12 | 80.93 | 81.09 | 1,411,352 | -0.83(-1.01%) |
Aug 30, 2023 | 82.02 | 82.47 | 81.62 | 81.92 | 711,089 | +0.12(+0.14%) |
Aug 29, 2023 | 81.31 | 81.89 | 80.53 | 81.80 | 954,765 | +0.79(+0.98%) |
Aug 28, 2023 | 80.63 | 81.16 | 80.57 | 81.01 | 1,103,443 | +0.51(+0.64%) |
Aug 25, 2023 | 80.56 | 80.92 | 79.65 | 80.50 | 1,428,367 | +0.48(+0.61%) |
Aug 24, 2023 | 80.81 | 81.25 | 79.78 | 80.01 | 1,459,362 | -0.65(-0.81%) |
Aug 23, 2023 | 81.65 | 81.88 | 80.49 | 80.66 | 1,175,696 | -0.69(-0.85%) |
Aug 22, 2023 | 82.47 | 82.57 | 81.05 | 81.35 | 1,153,974 | -1.29(-1.57%) |
Aug 21, 2023 | 83.75 | 83.75 | 82.42 | 82.65 | 1,002,381 | -1.29(-1.54%) |
Aug 18, 2023 | 83.96 | 84.39 | 83.65 | 83.94 | 799,148 | -0.12(-0.14%) |
Aug 17, 2023 | 84.91 | 85.07 | 83.94 | 84.06 | 645,464 | -0.70(-0.83%) |
Aug 16, 2023 | 84.96 | 85.38 | 84.75 | 84.76 | 482,478 | -0.08(-0.09%) |
Aug 15, 2023 | 85.50 | 85.50 | 84.37 | 84.84 | 791,536 | -0.94(-1.09%) |
Aug 14, 2023 | 85.65 | 86.01 | 85.41 | 85.78 | 889,336 | +0.40(+0.46%) |
Aug 11, 2023 | 85.33 | 85.59 | 84.91 | 85.39 | 1,115,320 | +0.29(+0.34%) |
Aug 10, 2023 | 86.02 | 86.37 | 85.02 | 85.10 | 764,504 | -0.82(-0.95%) |
Aug 09, 2023 | 84.74 | 86.31 | 84.46 | 85.92 | 1,018,864 | +1.18(+1.39%) |
Aug 08, 2023 | 86.56 | 86.56 | 84.52 | 84.74 | 799,941 | -1.82(-2.10%) |
Aug 07, 2023 | 86.25 | 86.79 | 85.92 | 86.56 | 734,124 | +0.28(+0.32%) |
Aug 04, 2023 | 87.36 | 87.71 | 86.24 | 86.28 | 1,004,700 | -0.82(-0.94%) |
Aug 03, 2023 | 87.07 | 87.54 | 86.79 | 87.10 | 1,028,758 | -0.12(-0.14%) |
Aug 02, 2023 | 86.79 | 87.81 | 86.65 | 87.22 | 1,146,546 | +0.24(+0.27%) |
Aug 01, 2023 | 88.35 | 88.75 | 86.93 | 86.99 | 1,527,234 | -1.41(-1.60%) |
Jul 31, 2023 | 88.74 | 88.90 | 87.26 | 88.40 | 2,391,616 | -0.35(-0.39%) |
Jul 28, 2023 | 89.10 | 89.28 | 88.20 | 88.74 | 1,018,879 | +0.26(+0.29%) |
Jul 27, 2023 | 88.83 | 89.36 | 88.44 | 88.49 | 1,462,147 | -0.36(-0.40%) |
Jul 26, 2023 | 88.66 | 89.02 | 88.21 | 88.84 | 1,201,186 | +0.11(+0.12%) |
Jul 25, 2023 | 87.93 | 88.86 | 87.38 | 88.73 | 1,652,355 | +1.04(+1.18%) |
Jul 24, 2023 | 86.92 | 88.07 | 86.73 | 87.70 | 1,145,215 | +0.63(+0.73%) |
Jul 21, 2023 | 86.49 | 87.25 | 86.16 | 87.06 | 1,474,415 | +0.56(+0.65%) |
Jul 20, 2023 | 85.33 | 86.56 | 85.14 | 86.50 | 969,669 | +1.48(+1.74%) |
Jul 19, 2023 | 84.60 | 85.22 | 84.03 | 85.02 | 1,193,135 | +0.62(+0.74%) |
Jul 18, 2023 | 84.88 | 85.45 | 84.04 | 84.40 | 966,726 | -0.32(-0.37%) |
Jul 17, 2023 | 84.45 | 85.23 | 84.38 | 84.71 | 950,384 | -0.02(-0.02%) |
Jul 14, 2023 | 84.08 | 84.94 | 83.80 | 84.73 | 912,512 | +0.55(+0.66%) |
Jul 13, 2023 | 83.78 | 84.33 | 83.12 | 84.18 | 883,578 | +0.26(+0.31%) |
Jul 12, 2023 | 82.72 | 84.25 | 82.53 | 83.92 | 1,346,210 | +1.41(+1.71%) |
Jul 11, 2023 | 82.29 | 82.63 | 81.94 | 82.51 | 1,977,549 | +0.20(+0.24%) |
Jul 10, 2023 | 83.52 | 83.80 | 82.16 | 82.31 | 1,732,976 | -1.33(-1.59%) |
Jul 07, 2023 | 84.12 | 84.67 | 83.60 | 83.65 | 1,363,138 | -0.64(-0.76%) |
Jul 06, 2023 | 85.38 | 85.48 | 83.95 | 84.29 | 1,703,214 | -1.34(-1.56%) |
Jul 05, 2023 | 86.37 | 86.51 | 85.45 | 85.63 | 1,915,479 | -1.08(-1.25%) |