Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.88 | 78.99 | 76.56 | 77.07 | 6,416,947 | -0.32(-0.42%) |
Sep 28, 2023 | 77.05 | 77.81 | 77.00 | 77.40 | 5,443,109 | +0.46(+0.60%) |
Sep 27, 2023 | 77.75 | 77.85 | 76.16 | 76.93 | 7,543,168 | -0.72(-0.92%) |
Sep 26, 2023 | 77.62 | 78.18 | 77.33 | 77.65 | 5,253,374 | -1.00(-1.28%) |
Sep 25, 2023 | 78.68 | 78.68 | 78.20 | 78.65 | 3,863,216 | -0.30(-0.37%) |
Sep 22, 2023 | 79.22 | 79.44 | 78.88 | 78.95 | 5,152,735 | -0.19(-0.24%) |
Sep 21, 2023 | 79.28 | 79.83 | 78.87 | 79.14 | 5,714,875 | -0.32(-0.41%) |
Sep 20, 2023 | 80.94 | 81.04 | 79.27 | 79.46 | 5,993,938 | -1.12(-1.39%) |
Sep 19, 2023 | 80.79 | 80.93 | 79.75 | 80.58 | 4,773,740 | -0.17(-0.21%) |
Sep 18, 2023 | 80.21 | 81.57 | 80.08 | 80.75 | 5,977,796 | +1.00(+1.26%) |
Sep 15, 2023 | 79.97 | 80.35 | 79.55 | 79.74 | 9,302,997 | -0.19(-0.23%) |
Sep 14, 2023 | 79.73 | 80.34 | 79.68 | 79.93 | 6,074,777 | +0.62(+0.79%) |
Sep 13, 2023 | 79.24 | 79.38 | 78.59 | 79.31 | 3,610,478 | +0.33(+0.42%) |
Sep 12, 2023 | 79.56 | 79.74 | 78.78 | 78.97 | 3,413,191 | -0.41(-0.52%) |
Sep 11, 2023 | 78.34 | 79.51 | 78.12 | 79.38 | 4,884,236 | +1.40(+1.80%) |
Sep 08, 2023 | 77.60 | 78.11 | 77.45 | 77.98 | 4,315,650 | +0.03(+0.04%) |
Sep 07, 2023 | 78.90 | 79.19 | 77.82 | 77.95 | 4,384,575 | -0.76(-0.97%) |
Sep 06, 2023 | 77.67 | 79.09 | 76.96 | 78.71 | 6,968,159 | +0.50(+0.64%) |
Sep 05, 2023 | 79.85 | 79.99 | 78.18 | 78.21 | 5,754,675 | -1.88(-2.35%) |
Sep 01, 2023 | 80.08 | 80.30 | 79.50 | 80.09 | 4,346,574 | +0.61(+0.77%) |
Aug 31, 2023 | 80.36 | 80.67 | 79.48 | 79.48 | 4,535,602 | -0.79(-0.98%) |
Aug 30, 2023 | 80.33 | 80.62 | 79.86 | 80.27 | 3,979,865 | +0.22(+0.28%) |
Aug 29, 2023 | 79.67 | 80.07 | 79.26 | 80.05 | 3,853,390 | +0.67(+0.85%) |
Aug 28, 2023 | 80.74 | 81.25 | 79.03 | 79.37 | 4,417,988 | -0.78(-0.97%) |
Aug 25, 2023 | 79.50 | 80.45 | 79.22 | 80.15 | 4,554,513 | +1.10(+1.39%) |
Aug 24, 2023 | 80.76 | 81.31 | 78.99 | 79.05 | 6,937,131 | -2.55(-3.13%) |
Aug 23, 2023 | 82.57 | 82.84 | 81.25 | 81.61 | 5,401,440 | -0.04(-0.05%) |
Aug 22, 2023 | 80.56 | 82.68 | 80.46 | 81.65 | 10,270,654 | +2.06(+2.59%) |
Aug 21, 2023 | 79.70 | 80.25 | 79.22 | 79.59 | 4,838,794 | +0.09(+0.11%) |
Aug 18, 2023 | 79.36 | 79.85 | 79.28 | 79.50 | 5,337,997 | -0.04(-0.05%) |
Aug 17, 2023 | 80.25 | 80.31 | 79.39 | 79.54 | 4,971,417 | -0.01(-0.01%) |
Aug 16, 2023 | 80.44 | 80.87 | 79.54 | 79.55 | 4,328,714 | -1.24(-1.53%) |
Aug 15, 2023 | 80.91 | 81.26 | 80.56 | 80.79 | 3,939,899 | -0.31(-0.38%) |
Aug 14, 2023 | 81.31 | 81.59 | 80.98 | 81.10 | 3,379,752 | -0.28(-0.35%) |
Aug 11, 2023 | 80.81 | 81.63 | 80.70 | 81.38 | 3,687,591 | +0.32(+0.40%) |
Aug 10, 2023 | 81.33 | 81.79 | 80.96 | 81.06 | 4,233,629 | +0.18(+0.22%) |
Aug 09, 2023 | 80.23 | 81.60 | 80.10 | 80.88 | 4,651,152 | +0.68(+0.85%) |
Aug 08, 2023 | 81.79 | 81.86 | 79.53 | 80.20 | 8,436,532 | -2.42(-2.93%) |
Aug 07, 2023 | 82.29 | 82.70 | 82.15 | 82.62 | 3,447,015 | +0.66(+0.81%) |
Aug 04, 2023 | 82.03 | 82.89 | 81.62 | 81.96 | 5,482,483 | -0.44(-0.53%) |
Aug 03, 2023 | 82.89 | 83.19 | 82.34 | 82.40 | 4,526,234 | -0.95(-1.13%) |
Aug 02, 2023 | 84.92 | 85.18 | 83.14 | 83.34 | 5,647,149 | -2.17(-2.53%) |
Aug 01, 2023 | 85.14 | 85.65 | 85.04 | 85.51 | 3,603,514 | -0.08(-0.09%) |
Jul 31, 2023 | 86.44 | 86.44 | 85.22 | 85.59 | 5,933,816 | -0.48(-0.56%) |
Jul 28, 2023 | 86.75 | 87.05 | 86.01 | 86.06 | 3,534,303 | -0.25(-0.29%) |
Jul 27, 2023 | 88.75 | 88.75 | 86.30 | 86.32 | 4,772,937 | -1.84(-2.09%) |
Jul 26, 2023 | 86.37 | 88.30 | 86.32 | 88.16 | 5,611,541 | +1.40(+1.62%) |
Jul 25, 2023 | 86.26 | 86.97 | 85.89 | 86.76 | 3,195,390 | +0.20(+0.23%) |
Jul 24, 2023 | 86.88 | 87.34 | 86.55 | 86.56 | 4,030,099 | -0.20(-0.22%) |
Jul 21, 2023 | 87.48 | 87.75 | 86.72 | 86.76 | 4,792,742 | -0.38(-0.44%) |
Jul 20, 2023 | 85.09 | 87.27 | 84.97 | 87.14 | 6,133,972 | +3.15(+3.75%) |
Jul 19, 2023 | 84.21 | 84.85 | 83.84 | 83.99 | 4,918,602 | -0.47(-0.55%) |
Jul 18, 2023 | 84.00 | 84.48 | 82.02 | 84.45 | 5,841,784 | -0.11(-0.13%) |
Jul 17, 2023 | 85.39 | 85.67 | 84.54 | 84.56 | 4,580,735 | -0.92(-1.07%) |
Jul 14, 2023 | 85.79 | 85.99 | 85.06 | 85.48 | 4,506,020 | -0.39(-0.45%) |
Jul 13, 2023 | 85.33 | 86.15 | 84.92 | 85.87 | 4,606,798 | +0.47(+0.55%) |
Jul 12, 2023 | 85.63 | 85.83 | 85.11 | 85.40 | 3,940,331 | +0.27(+0.32%) |
Jul 11, 2023 | 84.18 | 85.17 | 83.99 | 85.13 | 2,961,694 | +0.82(+0.97%) |
Jul 10, 2023 | 84.02 | 84.68 | 83.95 | 84.31 | 3,317,050 | +0.55(+0.65%) |
Jul 07, 2023 | 83.58 | 84.52 | 83.51 | 83.76 | 5,224,256 | -0.18(-0.21%) |
Jul 06, 2023 | 84.14 | 84.26 | 83.31 | 83.94 | 4,009,422 | -0.78(-0.92%) |
Jul 05, 2023 | 84.60 | 85.20 | 84.48 | 84.72 | 3,552,536 | -0.26(-0.31%) |