Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.24 | 78.37 | 76.48 | 76.87 | 3,362,888 | -0.55(-0.71%) |
Sep 28, 2023 | 75.47 | 78.11 | 75.17 | 77.42 | 4,387,704 | +2.08(+2.76%) |
Sep 27, 2023 | 75.58 | 75.77 | 74.10 | 75.34 | 3,652,398 | +0.44(+0.59%) |
Sep 26, 2023 | 75.90 | 75.90 | 74.48 | 74.90 | 4,057,998 | -1.36(-1.78%) |
Sep 25, 2023 | 75.35 | 76.30 | 75.46 | 76.25 | 2,216,140 | +0.34(+0.45%) |
Sep 22, 2023 | 75.45 | 76.63 | 75.25 | 75.91 | 3,770,810 | +0.98(+1.30%) |
Sep 21, 2023 | 74.65 | 76.20 | 74.52 | 74.93 | 4,806,286 | -0.62(-0.82%) |
Sep 20, 2023 | 77.20 | 77.49 | 75.50 | 75.56 | 2,708,123 | -1.04(-1.36%) |
Sep 19, 2023 | 76.40 | 76.96 | 75.65 | 76.60 | 2,267,025 | -0.17(-0.22%) |
Sep 18, 2023 | 76.15 | 76.97 | 75.63 | 76.77 | 3,804,534 | +0.32(+0.41%) |
Sep 15, 2023 | 78.51 | 78.51 | 76.00 | 76.45 | 8,719,641 | -2.36(-3.00%) |
Sep 14, 2023 | 78.57 | 79.41 | 77.23 | 78.81 | 3,736,812 | +1.33(+1.72%) |
Sep 13, 2023 | 77.45 | 78.57 | 77.19 | 77.49 | 3,366,755 | +0.31(+0.40%) |
Sep 12, 2023 | 77.60 | 78.74 | 77.00 | 77.18 | 4,059,912 | -1.07(-1.37%) |
Sep 11, 2023 | 78.79 | 78.91 | 76.86 | 78.25 | 3,752,079 | +0.67(+0.86%) |
Sep 08, 2023 | 77.90 | 78.50 | 77.25 | 77.58 | 4,950,898 | -0.32(-0.40%) |
Sep 07, 2023 | 77.92 | 78.24 | 76.90 | 77.90 | 6,344,446 | -1.93(-2.42%) |
Sep 06, 2023 | 80.48 | 81.34 | 78.97 | 79.83 | 4,056,857 | -0.49(-0.61%) |
Sep 05, 2023 | 80.45 | 81.09 | 79.70 | 80.32 | 3,308,524 | -0.72(-0.89%) |
Sep 01, 2023 | 81.58 | 81.62 | 80.38 | 81.04 | 2,145,707 | +0.44(+0.55%) |
Aug 31, 2023 | 81.06 | 81.50 | 80.31 | 80.60 | 4,712,418 | -0.15(-0.18%) |
Aug 30, 2023 | 80.35 | 81.11 | 79.12 | 80.75 | 4,955,441 | +0.02(+0.02%) |
Aug 29, 2023 | 78.61 | 80.99 | 78.41 | 80.73 | 4,134,599 | +1.65(+2.09%) |
Aug 28, 2023 | 78.83 | 79.52 | 78.43 | 79.07 | 3,909,156 | +0.91(+1.16%) |
Aug 25, 2023 | 76.89 | 78.46 | 76.05 | 78.17 | 4,623,475 | +1.59(+2.07%) |
Aug 24, 2023 | 79.93 | 80.20 | 76.42 | 76.58 | 6,686,277 | -2.79(-3.51%) |
Aug 23, 2023 | 77.44 | 80.26 | 77.32 | 79.37 | 5,680,854 | +0.35(+0.45%) |
Aug 22, 2023 | 80.33 | 80.61 | 78.50 | 79.01 | 2,928,337 | -0.29(-0.36%) |
Aug 21, 2023 | 78.49 | 79.58 | 77.86 | 79.30 | 4,548,704 | +1.50(+1.92%) |
Aug 18, 2023 | 76.80 | 78.16 | 76.02 | 77.80 | 4,359,294 | +0.30(+0.39%) |
Aug 17, 2023 | 78.23 | 78.35 | 77.24 | 77.50 | 4,075,707 | -0.66(-0.84%) |
Aug 16, 2023 | 78.85 | 79.32 | 78.01 | 78.15 | 4,037,450 | -1.10(-1.38%) |
Aug 15, 2023 | 80.68 | 80.68 | 79.19 | 79.25 | 3,951,630 | -2.11(-2.59%) |
Aug 14, 2023 | 79.90 | 81.37 | 79.70 | 81.36 | 4,576,054 | +1.24(+1.55%) |
Aug 11, 2023 | 80.70 | 81.35 | 79.97 | 80.11 | 3,831,071 | -1.51(-1.85%) |
Aug 10, 2023 | 83.34 | 83.40 | 80.83 | 81.62 | 4,628,495 | -0.73(-0.89%) |
Aug 09, 2023 | 83.00 | 83.61 | 81.90 | 82.36 | 6,489,488 | -0.46(-0.56%) |
Aug 08, 2023 | 81.51 | 82.97 | 80.66 | 82.82 | 4,331,354 | -0.27(-0.33%) |
Aug 07, 2023 | 81.99 | 83.13 | 81.72 | 83.09 | 5,710,048 | +1.32(+1.62%) |
Aug 04, 2023 | 84.28 | 85.36 | 80.35 | 81.77 | 11,457,492 | -5.94(-6.77%) |
Aug 03, 2023 | 86.90 | 88.79 | 85.93 | 87.71 | 6,097,422 | -0.73(-0.83%) |
Aug 02, 2023 | 90.63 | 90.63 | 88.13 | 88.44 | 5,299,598 | -3.02(-3.30%) |
Aug 01, 2023 | 90.74 | 91.81 | 90.04 | 91.46 | 3,584,959 | -0.58(-0.63%) |
Jul 31, 2023 | 91.60 | 92.39 | 91.39 | 92.04 | 4,830,398 | +0.82(+0.90%) |
Jul 28, 2023 | 89.95 | 91.51 | 88.70 | 91.21 | 5,783,031 | +2.62(+2.95%) |
Jul 27, 2023 | 88.97 | 90.63 | 87.84 | 88.60 | 8,269,997 | +2.06(+2.38%) |
Jul 26, 2023 | 87.50 | 87.84 | 86.08 | 86.54 | 4,616,217 | -2.46(-2.76%) |
Jul 25, 2023 | 87.75 | 89.59 | 87.67 | 89.00 | 4,348,952 | +1.93(+2.22%) |
Jul 24, 2023 | 87.76 | 88.90 | 86.44 | 87.07 | 3,431,755 | -0.83(-0.95%) |
Jul 21, 2023 | 87.64 | 88.74 | 87.23 | 87.90 | 10,359,631 | +1.45(+1.68%) |
Jul 20, 2023 | 88.36 | 88.91 | 85.99 | 86.45 | 6,166,643 | -3.42(-3.80%) |
Jul 19, 2023 | 91.48 | 91.68 | 89.74 | 89.87 | 2,604,724 | -1.58(-1.72%) |
Jul 18, 2023 | 89.75 | 91.62 | 89.75 | 91.45 | 3,556,729 | +1.14(+1.26%) |
Jul 17, 2023 | 87.48 | 90.90 | 87.22 | 90.31 | 4,254,340 | +2.41(+2.74%) |
Jul 14, 2023 | 90.28 | 90.58 | 87.53 | 87.90 | 3,918,284 | -2.59(-2.86%) |
Jul 13, 2023 | 89.54 | 90.87 | 89.00 | 90.49 | 5,241,055 | +1.62(+1.82%) |
Jul 12, 2023 | 87.86 | 89.69 | 87.71 | 88.87 | 4,421,251 | +2.27(+2.62%) |
Jul 11, 2023 | 87.67 | 88.00 | 85.34 | 86.60 | 4,163,307 | -0.49(-0.56%) |
Jul 10, 2023 | 85.26 | 87.16 | 85.26 | 87.09 | 6,817,558 | +2.22(+2.62%) |
Jul 07, 2023 | 85.33 | 86.06 | 84.80 | 84.86 | 5,044,100 | -0.26(-0.31%) |
Jul 06, 2023 | 84.91 | 85.92 | 84.17 | 85.13 | 6,243,722 | -1.51(-1.74%) |
Jul 05, 2023 | 87.75 | 87.94 | 86.43 | 86.64 | 5,342,491 | -2.21(-2.49%) |