Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.49 | 74.98 | 73.85 | 74.23 | 1,843,827 | +0.39(+0.52%) |
Sep 28, 2023 | 76.00 | 76.09 | 73.73 | 73.84 | 1,961,041 | -1.66(-2.19%) |
Sep 27, 2023 | 76.13 | 76.41 | 75.16 | 75.50 | 1,683,185 | -0.73(-0.96%) |
Sep 26, 2023 | 78.82 | 79.03 | 75.89 | 76.23 | 1,694,166 | -2.68(-3.39%) |
Sep 25, 2023 | 78.88 | 79.08 | 78.39 | 78.91 | 1,137,324 | -0.65(-0.82%) |
Sep 22, 2023 | 79.09 | 79.93 | 78.93 | 79.56 | 1,950,261 | +0.09(+0.11%) |
Sep 21, 2023 | 79.81 | 80.28 | 79.02 | 79.47 | 1,176,366 | -0.32(-0.40%) |
Sep 20, 2023 | 80.06 | 80.79 | 79.49 | 79.79 | 1,024,961 | +0.22(+0.27%) |
Sep 19, 2023 | 80.11 | 80.43 | 79.56 | 79.57 | 1,229,745 | -0.46(-0.57%) |
Sep 18, 2023 | 80.15 | 80.60 | 79.53 | 80.03 | 1,321,055 | -0.09(-0.11%) |
Sep 15, 2023 | 80.17 | 80.99 | 79.96 | 80.12 | 1,590,432 | -0.27(-0.33%) |
Sep 14, 2023 | 79.70 | 80.44 | 79.61 | 80.39 | 1,103,765 | +0.93(+1.17%) |
Sep 13, 2023 | 78.29 | 79.98 | 78.22 | 79.45 | 1,431,799 | +1.35(+1.73%) |
Sep 12, 2023 | 78.16 | 78.27 | 77.50 | 78.11 | 1,572,290 | +0.10(+0.13%) |
Sep 11, 2023 | 77.98 | 78.55 | 77.81 | 78.01 | 996,152 | -0.14(-0.18%) |
Sep 08, 2023 | 77.52 | 78.29 | 77.42 | 78.14 | 1,416,211 | +0.70(+0.90%) |
Sep 07, 2023 | 76.85 | 77.97 | 76.85 | 77.45 | 1,018,183 | +1.01(+1.33%) |
Sep 06, 2023 | 76.24 | 76.47 | 75.82 | 76.43 | 1,225,502 | +0.38(+0.50%) |
Sep 05, 2023 | 77.07 | 77.12 | 75.43 | 76.05 | 1,141,776 | -1.15(-1.49%) |
Sep 01, 2023 | 78.64 | 78.64 | 76.52 | 77.20 | 926,082 | -0.81(-1.03%) |
Aug 31, 2023 | 79.32 | 79.36 | 78.00 | 78.01 | 1,088,402 | -1.11(-1.41%) |
Aug 30, 2023 | 79.23 | 79.71 | 78.70 | 79.12 | 747,084 | -0.14(-0.17%) |
Aug 29, 2023 | 79.30 | 79.68 | 79.02 | 79.26 | 1,349,526 | +0.22(+0.27%) |
Aug 28, 2023 | 79.32 | 79.79 | 78.88 | 79.04 | 1,116,801 | -0.13(-0.16%) |
Aug 25, 2023 | 79.03 | 79.68 | 78.84 | 79.17 | 1,071,501 | +0.46(+0.59%) |
Aug 24, 2023 | 78.71 | 79.98 | 78.55 | 78.70 | 1,472,851 | -0.33(-0.42%) |
Aug 23, 2023 | 79.27 | 79.31 | 78.40 | 79.04 | 1,080,330 | +0.02(+0.02%) |
Aug 22, 2023 | 78.62 | 79.19 | 78.50 | 79.02 | 1,144,790 | +0.23(+0.29%) |
Aug 21, 2023 | 79.07 | 79.33 | 78.10 | 78.79 | 1,395,487 | -0.49(-0.62%) |
Aug 18, 2023 | 78.07 | 79.46 | 78.03 | 79.29 | 1,692,078 | +1.36(+1.74%) |
Aug 17, 2023 | 78.12 | 79.17 | 77.91 | 77.93 | 1,161,575 | -0.33(-0.43%) |
Aug 16, 2023 | 78.03 | 78.57 | 77.66 | 78.26 | 1,196,683 | +0.76(+0.98%) |
Aug 15, 2023 | 78.20 | 78.29 | 77.47 | 77.50 | 1,547,571 | -1.19(-1.51%) |
Aug 14, 2023 | 79.66 | 79.66 | 78.45 | 78.70 | 1,145,915 | -0.93(-1.16%) |
Aug 11, 2023 | 79.27 | 79.80 | 78.87 | 79.62 | 1,051,579 | +0.43(+0.55%) |
Aug 10, 2023 | 79.93 | 80.36 | 79.00 | 79.19 | 838,700 | -0.53(-0.67%) |
Aug 09, 2023 | 79.76 | 80.62 | 79.44 | 79.72 | 973,942 | -0.33(-0.42%) |
Aug 08, 2023 | 79.95 | 80.08 | 78.95 | 80.05 | 1,231,776 | +0.14(+0.17%) |
Aug 07, 2023 | 80.37 | 80.63 | 79.86 | 79.92 | 1,248,494 | -0.19(-0.23%) |
Aug 04, 2023 | 81.70 | 82.16 | 79.82 | 80.10 | 1,415,063 | -1.50(-1.83%) |
Aug 03, 2023 | 82.91 | 84.37 | 80.81 | 81.60 | 1,733,498 | -1.45(-1.74%) |
Aug 02, 2023 | 83.23 | 83.77 | 82.81 | 83.04 | 1,225,200 | -0.25(-0.30%) |
Aug 01, 2023 | 84.12 | 84.52 | 83.11 | 83.29 | 1,213,652 | -1.01(-1.20%) |
Jul 31, 2023 | 84.81 | 85.01 | 83.80 | 84.30 | 1,306,240 | -0.16(-0.19%) |
Jul 28, 2023 | 85.91 | 86.11 | 84.16 | 84.46 | 1,108,423 | -0.78(-0.91%) |
Jul 27, 2023 | 86.25 | 86.76 | 84.99 | 85.24 | 1,390,102 | -1.46(-1.68%) |
Jul 26, 2023 | 86.56 | 87.31 | 86.17 | 86.70 | 1,101,791 | +0.08(+0.09%) |
Jul 25, 2023 | 85.75 | 86.83 | 85.62 | 86.62 | 1,552,524 | +0.73(+0.85%) |
Jul 24, 2023 | 86.92 | 86.99 | 85.72 | 85.89 | 1,731,954 | -0.99(-1.14%) |
Jul 21, 2023 | 85.81 | 87.24 | 85.46 | 86.88 | 1,385,898 | +1.34(+1.56%) |
Jul 20, 2023 | 84.06 | 85.56 | 83.21 | 85.54 | 1,656,294 | +1.71(+2.04%) |
Jul 19, 2023 | 83.44 | 84.27 | 83.30 | 83.83 | 1,344,418 | +0.87(+1.04%) |
Jul 18, 2023 | 83.15 | 83.83 | 82.06 | 82.97 | 1,873,798 | -0.12(-0.14%) |
Jul 17, 2023 | 83.92 | 84.09 | 82.86 | 83.08 | 1,906,077 | -1.02(-1.22%) |
Jul 14, 2023 | 83.59 | 84.46 | 82.90 | 84.11 | 1,394,121 | +0.22(+0.26%) |
Jul 13, 2023 | 83.06 | 83.94 | 83.03 | 83.89 | 1,109,598 | +0.67(+0.80%) |
Jul 12, 2023 | 82.53 | 83.53 | 82.28 | 83.22 | 1,043,638 | +1.13(+1.38%) |
Jul 11, 2023 | 80.93 | 82.15 | 80.77 | 82.09 | 1,006,561 | +1.30(+1.61%) |
Jul 10, 2023 | 80.70 | 81.35 | 80.10 | 80.79 | 1,357,885 | -0.16(-0.19%) |
Jul 07, 2023 | 81.44 | 81.81 | 80.88 | 80.95 | 1,445,260 | -1.00(-1.22%) |
Jul 06, 2023 | 81.76 | 82.43 | 81.02 | 81.95 | 1,179,310 | -0.45(-0.55%) |
Jul 05, 2023 | 81.16 | 83.12 | 81.04 | 82.41 | 1,516,471 | +0.88(+1.07%) |