Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.75 | 77.50 | 74.57 | 75.08 | 5,747,263 | -0.08(-0.11%) |
Sep 28, 2023 | 72.59 | 77.13 | 71.51 | 75.16 | 8,238,351 | +3.64(+5.09%) |
Sep 27, 2023 | 72.72 | 73.47 | 69.95 | 71.52 | 5,321,799 | +1.00(+1.42%) |
Sep 26, 2023 | 71.74 | 73.09 | 69.71 | 70.52 | 5,161,533 | -1.23(-1.71%) |
Sep 25, 2023 | 69.91 | 72.22 | 70.75 | 71.75 | 5,055,262 | +0.79(+1.11%) |
Sep 22, 2023 | 75.49 | 75.95 | 70.81 | 70.96 | 6,321,628 | -3.46(-4.65%) |
Sep 21, 2023 | 74.38 | 75.19 | 72.86 | 74.42 | 6,538,741 | -2.25(-2.93%) |
Sep 20, 2023 | 78.62 | 80.59 | 76.56 | 76.67 | 5,462,260 | -1.46(-1.87%) |
Sep 19, 2023 | 82.15 | 82.40 | 77.77 | 78.13 | 7,556,145 | -3.48(-4.26%) |
Sep 18, 2023 | 83.80 | 84.35 | 81.22 | 81.61 | 6,236,088 | -0.54(-0.66%) |
Sep 15, 2023 | 82.74 | 83.32 | 79.95 | 82.15 | 6,272,268 | -1.30(-1.56%) |
Sep 14, 2023 | 81.67 | 84.10 | 81.26 | 83.45 | 7,141,743 | +3.60(+4.51%) |
Sep 13, 2023 | 81.89 | 83.15 | 79.62 | 79.85 | 5,920,539 | -1.47(-1.81%) |
Sep 12, 2023 | 82.01 | 86.36 | 80.54 | 81.32 | 10,513,448 | +0.70(+0.87%) |
Sep 11, 2023 | 82.00 | 83.20 | 77.79 | 80.62 | 7,217,411 | -1.47(-1.79%) |
Sep 08, 2023 | 81.64 | 82.69 | 80.35 | 82.09 | 5,691,936 | +0.30(+0.37%) |
Sep 07, 2023 | 76.27 | 82.07 | 75.46 | 81.79 | 6,414,487 | +3.75(+4.81%) |
Sep 06, 2023 | 77.38 | 79.97 | 76.75 | 78.04 | 6,608,768 | +0.54(+0.70%) |
Sep 05, 2023 | 78.00 | 79.29 | 76.28 | 77.50 | 4,941,447 | -0.49(-0.63%) |
Sep 01, 2023 | 80.00 | 80.35 | 77.15 | 77.99 | 6,676,549 | -1.61(-2.02%) |
Aug 31, 2023 | 84.43 | 84.57 | 78.90 | 79.60 | 8,459,457 | -4.12(-4.92%) |
Aug 30, 2023 | 83.56 | 86.50 | 82.57 | 83.72 | 9,442,609 | -0.98(-1.16%) |
Aug 29, 2023 | 73.50 | 86.26 | 73.17 | 84.70 | 24,054,900 | +10.99(+14.91%) |
Aug 28, 2023 | 74.57 | 74.71 | 73.05 | 73.71 | 4,041,092 | -0.55(-0.74%) |
Aug 25, 2023 | 74.32 | 75.59 | 72.41 | 74.26 | 5,136,805 | +0.60(+0.81%) |
Aug 24, 2023 | 77.76 | 78.04 | 73.38 | 73.66 | 5,581,212 | -4.12(-5.30%) |
Aug 23, 2023 | 74.35 | 78.17 | 74.07 | 77.78 | 6,450,049 | +2.88(+3.85%) |
Aug 22, 2023 | 76.69 | 77.46 | 74.02 | 74.90 | 6,332,599 | -0.38(-0.50%) |
Aug 21, 2023 | 73.25 | 76.03 | 72.10 | 75.28 | 7,509,599 | +2.09(+2.86%) |
Aug 18, 2023 | 72.34 | 75.25 | 72.25 | 73.19 | 10,012,154 | -2.37(-3.14%) |
Aug 17, 2023 | 78.38 | 79.18 | 75.40 | 75.56 | 9,172,193 | -3.44(-4.35%) |
Aug 16, 2023 | 82.51 | 82.85 | 77.80 | 79.00 | 10,123,063 | -0.18(-0.23%) |
Aug 15, 2023 | 81.15 | 83.10 | 79.11 | 79.18 | 7,391,158 | -1.63(-2.02%) |
Aug 14, 2023 | 80.04 | 81.99 | 78.91 | 80.81 | 5,745,185 | -0.20(-0.25%) |
Aug 11, 2023 | 82.06 | 83.48 | 80.47 | 81.01 | 5,791,147 | -2.38(-2.85%) |
Aug 10, 2023 | 85.00 | 88.49 | 82.51 | 83.39 | 7,688,676 | -0.95(-1.13%) |
Aug 09, 2023 | 88.53 | 88.90 | 84.08 | 84.34 | 7,972,200 | -3.70(-4.20%) |
Aug 08, 2023 | 87.09 | 88.98 | 84.55 | 88.04 | 8,978,365 | +2.08(+2.42%) |
Aug 07, 2023 | 87.20 | 87.30 | 82.09 | 85.96 | 10,009,261 | -1.35(-1.55%) |
Aug 04, 2023 | 89.00 | 94.29 | 86.70 | 87.31 | 13,219,615 | -3.44(-3.79%) |
Aug 03, 2023 | 89.00 | 93.44 | 88.46 | 90.75 | 10,404,289 | +0.32(+0.35%) |
Aug 02, 2023 | 91.45 | 95.41 | 88.05 | 90.43 | 10,661,235 | -3.72(-3.95%) |
Aug 01, 2023 | 95.88 | 95.95 | 89.23 | 94.15 | 11,577,019 | -4.46(-4.52%) |
Jul 31, 2023 | 94.75 | 100.20 | 94.59 | 98.61 | 8,482,068 | +3.85(+4.06%) |
Jul 28, 2023 | 94.80 | 96.92 | 93.55 | 94.76 | 7,236,970 | +2.07(+2.23%) |
Jul 27, 2023 | 102.59 | 102.72 | 91.80 | 92.69 | 12,219,478 | -7.06(-7.08%) |
Jul 26, 2023 | 97.37 | 101.32 | 97.28 | 99.75 | 6,561,824 | +2.07(+2.12%) |
Jul 25, 2023 | 99.34 | 102.59 | 97.63 | 97.68 | 7,718,623 | -1.17(-1.18%) |
Jul 24, 2023 | 99.23 | 100.39 | 95.70 | 98.85 | 9,758,774 | -1.97(-1.95%) |
Jul 21, 2023 | 102.57 | 104.33 | 98.71 | 100.82 | 10,481,845 | -0.44(-0.43%) |
Jul 20, 2023 | 109.26 | 111.88 | 100.37 | 101.26 | 15,306,432 | -8.89(-8.07%) |
Jul 19, 2023 | 107.31 | 111.06 | 105.08 | 110.15 | 15,906,643 | +5.56(+5.32%) |
Jul 18, 2023 | 104.50 | 109.85 | 101.90 | 104.59 | 17,578,848 | -0.96(-0.91%) |
Jul 17, 2023 | 104.57 | 109.48 | 103.50 | 105.55 | 19,184,128 | +0.24(+0.23%) |
Jul 14, 2023 | 106.68 | 114.43 | 101.22 | 105.31 | 42,266,448 | -1.69(-1.58%) |
Jul 13, 2023 | 85.35 | 109.21 | 83.42 | 107.00 | 65,323,660 | +21.05(+24.49%) |
Jul 12, 2023 | 89.00 | 89.07 | 84.45 | 85.95 | 16,736,266 | -3.20(-3.59%) |
Jul 11, 2023 | 80.49 | 92.15 | 80.49 | 89.15 | 35,646,272 | +7.94(+9.78%) |
Jul 10, 2023 | 79.08 | 81.37 | 76.55 | 81.21 | 10,729,366 | +2.49(+3.16%) |
Jul 07, 2023 | 78.15 | 81.19 | 77.62 | 78.72 | 13,275,528 | +0.62(+0.79%) |
Jul 06, 2023 | 78.05 | 78.46 | 74.52 | 78.10 | 11,128,421 | -0.25(-0.32%) |
Jul 05, 2023 | 76.90 | 79.93 | 76.16 | 78.35 | 14,658,658 | -1.58(-1.98%) |