Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.34 | 75.53 | 74.32 | 74.59 | 1,573,548 | -0.36(-0.49%) |
Sep 28, 2023 | 73.93 | 75.41 | 73.84 | 74.95 | 1,920,399 | +1.28(+1.73%) |
Sep 27, 2023 | 74.11 | 74.51 | 73.16 | 73.67 | 1,195,111 | +0.10(+0.13%) |
Sep 26, 2023 | 73.90 | 74.41 | 73.52 | 73.58 | 1,646,649 | -0.65(-0.87%) |
Sep 25, 2023 | 74.16 | 74.35 | 73.96 | 74.22 | 1,468,120 | -0.50(-0.67%) |
Sep 22, 2023 | 74.77 | 75.36 | 74.58 | 74.73 | 1,164,961 | +0.12(+0.16%) |
Sep 21, 2023 | 74.17 | 75.16 | 74.12 | 74.61 | 1,525,908 | -0.18(-0.24%) |
Sep 20, 2023 | 75.18 | 75.76 | 74.68 | 74.78 | 1,956,790 | +0.04(+0.05%) |
Sep 19, 2023 | 74.78 | 75.40 | 74.49 | 74.75 | 1,509,475 | -0.13(-0.17%) |
Sep 18, 2023 | 74.83 | 75.24 | 74.17 | 74.87 | 1,970,629 | -1.52(-1.99%) |
Sep 15, 2023 | 76.86 | 77.24 | 76.10 | 76.40 | 4,068,552 | -0.82(-1.06%) |
Sep 14, 2023 | 76.92 | 77.32 | 76.56 | 77.21 | 1,513,684 | +0.57(+0.74%) |
Sep 13, 2023 | 76.87 | 77.15 | 76.31 | 76.64 | 1,591,593 | -0.34(-0.45%) |
Sep 12, 2023 | 76.78 | 77.67 | 76.59 | 76.99 | 1,308,192 | -0.21(-0.27%) |
Sep 11, 2023 | 78.22 | 78.37 | 76.50 | 77.19 | 1,374,920 | -0.55(-0.71%) |
Sep 08, 2023 | 77.77 | 78.21 | 77.47 | 77.74 | 1,286,266 | +0.23(+0.29%) |
Sep 07, 2023 | 77.84 | 77.84 | 76.80 | 77.52 | 2,058,426 | -1.04(-1.33%) |
Sep 06, 2023 | 77.91 | 78.59 | 77.53 | 78.56 | 1,748,198 | +0.42(+0.54%) |
Sep 05, 2023 | 77.40 | 78.58 | 77.22 | 78.14 | 2,510,292 | +1.86(+2.44%) |
Sep 01, 2023 | 76.14 | 76.64 | 75.83 | 76.28 | 2,346,255 | +0.88(+1.17%) |
Aug 31, 2023 | 75.50 | 75.59 | 74.89 | 75.39 | 3,121,945 | +0.27(+0.35%) |
Aug 30, 2023 | 74.98 | 75.25 | 74.22 | 75.13 | 1,815,404 | +0.01(+0.01%) |
Aug 29, 2023 | 74.61 | 75.51 | 74.38 | 75.12 | 1,377,516 | +0.40(+0.54%) |
Aug 28, 2023 | 73.97 | 74.84 | 73.81 | 74.72 | 1,400,327 | +1.27(+1.73%) |
Aug 25, 2023 | 74.71 | 75.27 | 72.88 | 73.45 | 2,095,533 | -0.80(-1.07%) |
Aug 24, 2023 | 74.00 | 76.02 | 73.27 | 74.24 | 3,486,586 | -0.98(-1.31%) |
Aug 23, 2023 | 75.49 | 75.91 | 74.64 | 75.23 | 3,448,598 | +0.02(+0.03%) |
Aug 22, 2023 | 75.19 | 75.80 | 74.73 | 75.21 | 2,443,232 | +0.05(+0.07%) |
Aug 21, 2023 | 74.30 | 75.32 | 74.24 | 75.16 | 2,422,001 | +1.13(+1.53%) |
Aug 18, 2023 | 73.19 | 74.69 | 73.11 | 74.03 | 2,198,001 | +0.28(+0.37%) |
Aug 17, 2023 | 74.66 | 74.66 | 73.69 | 73.75 | 2,591,398 | -0.37(-0.50%) |
Aug 16, 2023 | 74.71 | 75.27 | 74.00 | 74.13 | 1,747,994 | -0.86(-1.15%) |
Aug 15, 2023 | 75.42 | 75.86 | 74.82 | 74.99 | 2,032,123 | -0.16(-0.21%) |
Aug 14, 2023 | 75.29 | 75.60 | 74.75 | 75.15 | 1,432,363 | -0.30(-0.40%) |
Aug 11, 2023 | 75.27 | 76.05 | 75.20 | 75.45 | 1,287,443 | -0.08(-0.10%) |
Aug 10, 2023 | 75.92 | 76.45 | 75.29 | 75.53 | 2,203,677 | -0.07(-0.09%) |
Aug 09, 2023 | 76.39 | 76.49 | 75.49 | 75.60 | 2,127,904 | -0.96(-1.26%) |
Aug 08, 2023 | 76.45 | 76.79 | 75.95 | 76.56 | 1,811,357 | -0.39(-0.51%) |
Aug 07, 2023 | 77.12 | 77.22 | 76.50 | 76.96 | 1,427,454 | +0.50(+0.66%) |
Aug 04, 2023 | 78.06 | 78.11 | 76.34 | 76.46 | 2,017,379 | -1.51(-1.94%) |
Aug 03, 2023 | 76.64 | 78.35 | 76.39 | 77.97 | 1,922,237 | +0.85(+1.10%) |
Aug 02, 2023 | 76.80 | 78.66 | 76.69 | 77.12 | 2,366,171 | -0.40(-0.52%) |
Aug 01, 2023 | 76.18 | 77.74 | 76.09 | 77.53 | 1,653,443 | +0.85(+1.10%) |
Jul 31, 2023 | 76.19 | 76.97 | 76.17 | 76.68 | 3,572,348 | +0.76(+1.00%) |
Jul 28, 2023 | 77.48 | 77.48 | 75.52 | 75.92 | 2,326,981 | -0.97(-1.27%) |
Jul 27, 2023 | 77.56 | 78.15 | 76.79 | 76.90 | 1,700,616 | -0.17(-0.22%) |
Jul 26, 2023 | 78.12 | 78.52 | 75.96 | 77.06 | 2,380,470 | -0.65(-0.83%) |
Jul 25, 2023 | 77.11 | 78.02 | 77.11 | 77.71 | 1,893,801 | +0.60(+0.78%) |
Jul 24, 2023 | 78.44 | 78.99 | 76.90 | 77.11 | 2,854,052 | -1.04(-1.33%) |
Jul 21, 2023 | 78.70 | 79.16 | 78.11 | 78.16 | 9,920,041 | -0.55(-0.70%) |
Jul 20, 2023 | 77.65 | 78.78 | 77.00 | 78.71 | 3,371,556 | +0.75(+0.96%) |
Jul 19, 2023 | 77.65 | 78.25 | 77.54 | 77.96 | 1,854,831 | +0.38(+0.49%) |
Jul 18, 2023 | 76.34 | 77.60 | 75.95 | 77.58 | 1,728,423 | +0.88(+1.15%) |
Jul 17, 2023 | 75.91 | 77.09 | 75.80 | 76.69 | 1,646,934 | +0.15(+0.19%) |
Jul 14, 2023 | 76.84 | 77.25 | 75.96 | 76.54 | 1,498,052 | -0.85(-1.09%) |
Jul 13, 2023 | 76.12 | 77.69 | 76.12 | 77.39 | 1,633,353 | +1.36(+1.78%) |
Jul 12, 2023 | 78.10 | 78.10 | 75.92 | 76.03 | 2,039,629 | -1.39(-1.79%) |
Jul 11, 2023 | 77.02 | 77.94 | 76.82 | 77.42 | 2,233,458 | +0.94(+1.23%) |
Jul 10, 2023 | 74.54 | 76.53 | 74.54 | 76.48 | 2,008,967 | +1.52(+2.03%) |
Jul 07, 2023 | 74.45 | 75.84 | 74.43 | 74.95 | 1,635,986 | +0.51(+0.69%) |
Jul 06, 2023 | 73.56 | 74.60 | 73.56 | 74.44 | 1,604,777 | -0.06(-0.08%) |
Jul 05, 2023 | 73.99 | 74.86 | 73.73 | 74.50 | 2,037,934 | -0.16(-0.21%) |