Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.61 | 78.74 | 76.84 | 77.23 | 3,347,130 | -0.55(-0.71%) |
Sep 28, 2023 | 75.82 | 78.47 | 75.53 | 77.78 | 4,367,144 | +2.09(+2.76%) |
Sep 27, 2023 | 75.93 | 76.13 | 74.45 | 75.69 | 3,635,284 | +0.45(+0.59%) |
Sep 26, 2023 | 76.26 | 76.26 | 74.83 | 75.25 | 4,038,983 | -1.37(-1.78%) |
Sep 25, 2023 | 75.70 | 76.66 | 75.81 | 76.61 | 2,205,755 | +0.35(+0.45%) |
Sep 22, 2023 | 75.80 | 76.99 | 75.60 | 76.27 | 3,753,140 | +0.98(+1.30%) |
Sep 21, 2023 | 75.00 | 76.55 | 74.87 | 75.29 | 4,783,764 | -0.62(-0.82%) |
Sep 20, 2023 | 77.56 | 77.86 | 75.85 | 75.91 | 2,695,433 | -1.05(-1.36%) |
Sep 19, 2023 | 76.76 | 77.33 | 76.01 | 76.96 | 2,256,402 | -0.17(-0.22%) |
Sep 18, 2023 | 76.50 | 77.34 | 75.99 | 77.13 | 3,786,706 | +0.32(+0.41%) |
Sep 15, 2023 | 78.88 | 78.88 | 76.36 | 76.81 | 8,678,781 | -2.37(-3.00%) |
Sep 14, 2023 | 78.94 | 79.78 | 77.60 | 79.19 | 3,719,301 | +1.34(+1.72%) |
Sep 13, 2023 | 77.81 | 78.94 | 77.55 | 77.85 | 3,350,979 | +0.31(+0.40%) |
Sep 12, 2023 | 77.97 | 79.11 | 77.37 | 77.54 | 4,040,888 | -1.08(-1.37%) |
Sep 11, 2023 | 79.16 | 79.28 | 77.22 | 78.62 | 3,734,497 | +0.67(+0.86%) |
Sep 08, 2023 | 78.27 | 78.87 | 77.61 | 77.95 | 4,927,699 | -0.32(-0.40%) |
Sep 07, 2023 | 78.29 | 78.61 | 77.27 | 78.27 | 6,314,717 | -1.94(-2.42%) |
Sep 06, 2023 | 80.86 | 81.72 | 79.34 | 80.21 | 4,037,848 | -0.49(-0.61%) |
Sep 05, 2023 | 80.83 | 81.47 | 80.08 | 80.70 | 3,293,020 | -0.72(-0.89%) |
Sep 01, 2023 | 81.97 | 82.01 | 80.76 | 81.42 | 2,135,652 | +0.45(+0.55%) |
Aug 31, 2023 | 81.44 | 81.89 | 80.69 | 80.98 | 4,690,336 | -0.15(-0.18%) |
Aug 30, 2023 | 80.73 | 81.49 | 79.49 | 81.13 | 4,932,221 | +0.02(+0.02%) |
Aug 29, 2023 | 78.98 | 81.37 | 78.78 | 81.11 | 4,115,224 | +1.66(+2.09%) |
Aug 28, 2023 | 79.21 | 79.90 | 78.80 | 79.44 | 3,890,838 | +0.91(+1.16%) |
Aug 25, 2023 | 77.26 | 78.83 | 76.41 | 78.53 | 4,601,810 | +1.59(+2.07%) |
Aug 24, 2023 | 80.30 | 80.58 | 76.78 | 76.94 | 6,654,946 | -2.80(-3.51%) |
Aug 23, 2023 | 77.80 | 80.64 | 77.68 | 79.74 | 5,654,234 | +0.36(+0.45%) |
Aug 22, 2023 | 80.71 | 80.99 | 78.87 | 79.38 | 2,914,615 | -0.29(-0.36%) |
Aug 21, 2023 | 78.86 | 79.96 | 78.23 | 79.67 | 4,527,389 | +1.50(+1.92%) |
Aug 18, 2023 | 77.16 | 78.53 | 76.38 | 78.17 | 4,338,867 | +0.31(+0.39%) |
Aug 17, 2023 | 78.60 | 78.72 | 77.61 | 77.86 | 4,056,609 | -0.66(-0.84%) |
Aug 16, 2023 | 79.22 | 79.69 | 78.37 | 78.52 | 4,018,531 | -1.10(-1.38%) |
Aug 15, 2023 | 81.06 | 81.38 | 79.56 | 79.62 | 3,933,113 | -2.12(-2.59%) |
Aug 14, 2023 | 80.27 | 81.75 | 80.08 | 81.74 | 4,554,611 | +1.25(+1.55%) |
Aug 11, 2023 | 81.08 | 81.73 | 80.34 | 80.49 | 3,813,119 | -1.52(-1.85%) |
Aug 10, 2023 | 83.73 | 83.80 | 81.21 | 82.01 | 4,606,807 | -0.74(-0.89%) |
Aug 09, 2023 | 83.39 | 84.00 | 82.28 | 82.74 | 6,459,080 | -0.46(-0.56%) |
Aug 08, 2023 | 81.90 | 83.36 | 81.04 | 83.21 | 4,311,058 | -0.28(-0.33%) |
Aug 07, 2023 | 82.38 | 83.52 | 82.10 | 83.48 | 5,683,292 | +1.33(+1.62%) |
Aug 04, 2023 | 84.67 | 85.77 | 80.73 | 82.15 | 11,403,804 | -5.97(-6.77%) |
Aug 03, 2023 | 87.31 | 89.21 | 86.34 | 88.12 | 6,068,850 | -0.74(-0.83%) |
Aug 02, 2023 | 91.05 | 91.05 | 88.54 | 88.86 | 5,274,765 | -3.03(-3.30%) |
Aug 01, 2023 | 91.17 | 92.24 | 90.46 | 91.89 | 3,568,153 | -0.58(-0.63%) |
Jul 31, 2023 | 92.03 | 92.82 | 91.82 | 92.47 | 4,807,764 | +0.83(+0.90%) |
Jul 28, 2023 | 90.37 | 91.94 | 89.11 | 91.64 | 5,755,933 | +2.63(+2.95%) |
Jul 27, 2023 | 89.39 | 91.06 | 88.26 | 89.01 | 8,231,245 | +2.07(+2.38%) |
Jul 26, 2023 | 87.91 | 88.26 | 86.49 | 86.95 | 4,594,586 | -2.47(-2.76%) |
Jul 25, 2023 | 88.17 | 90.01 | 88.08 | 89.42 | 4,328,574 | +1.94(+2.22%) |
Jul 24, 2023 | 88.18 | 89.32 | 86.85 | 87.48 | 3,415,674 | -0.84(-0.95%) |
Jul 21, 2023 | 88.05 | 89.16 | 87.64 | 88.32 | 10,311,088 | +1.46(+1.68%) |
Jul 20, 2023 | 88.78 | 89.32 | 86.40 | 86.86 | 6,137,747 | -3.44(-3.80%) |
Jul 19, 2023 | 91.91 | 92.12 | 90.17 | 90.29 | 2,592,519 | -1.58(-1.72%) |
Jul 18, 2023 | 90.18 | 92.06 | 90.18 | 91.88 | 3,540,062 | +1.14(+1.26%) |
Jul 17, 2023 | 87.89 | 91.33 | 87.63 | 90.74 | 4,234,404 | +2.42(+2.74%) |
Jul 14, 2023 | 90.71 | 91.00 | 87.94 | 88.32 | 3,899,924 | -2.60(-2.86%) |
Jul 13, 2023 | 89.96 | 91.30 | 89.42 | 90.91 | 5,216,496 | +1.62(+1.82%) |
Jul 12, 2023 | 88.28 | 90.12 | 88.12 | 89.29 | 4,400,534 | +2.28(+2.62%) |
Jul 11, 2023 | 88.08 | 88.41 | 85.75 | 87.01 | 4,143,798 | -0.49(-0.56%) |
Jul 10, 2023 | 85.66 | 87.57 | 85.66 | 87.50 | 6,785,612 | +2.23(+2.62%) |
Jul 07, 2023 | 85.73 | 86.47 | 85.20 | 85.26 | 5,020,464 | -0.27(-0.31%) |
Jul 06, 2023 | 85.31 | 86.33 | 84.57 | 85.53 | 6,214,465 | -1.52(-1.74%) |
Jul 05, 2023 | 88.17 | 88.35 | 86.84 | 87.05 | 5,317,457 | -2.22(-2.49%) |