Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.39 | 74.82 | 72.65 | 73.31 | 1,673,507 | -0.43(-0.58%) |
Sep 28, 2023 | 72.47 | 74.19 | 72.36 | 73.73 | 1,380,892 | +1.10(+1.51%) |
Sep 27, 2023 | 72.73 | 73.37 | 72.30 | 72.63 | 1,498,559 | +0.66(+0.92%) |
Sep 26, 2023 | 72.92 | 73.88 | 71.93 | 71.97 | 1,637,550 | -1.35(-1.84%) |
Sep 25, 2023 | 73.13 | 73.84 | 73.10 | 73.32 | 1,576,416 | -0.10(-0.13%) |
Sep 22, 2023 | 73.65 | 74.03 | 72.82 | 73.42 | 1,742,248 | +0.44(+0.60%) |
Sep 21, 2023 | 73.97 | 74.46 | 72.19 | 72.98 | 3,003,670 | -2.95(-3.89%) |
Sep 20, 2023 | 77.68 | 78.48 | 75.87 | 75.93 | 1,186,731 | -1.37(-1.77%) |
Sep 19, 2023 | 76.88 | 77.57 | 76.04 | 77.30 | 1,289,425 | +0.06(+0.08%) |
Sep 18, 2023 | 76.64 | 77.82 | 76.49 | 77.24 | 1,660,356 | +0.06(+0.08%) |
Sep 15, 2023 | 79.20 | 79.20 | 76.67 | 77.18 | 4,797,155 | -2.82(-3.53%) |
Sep 14, 2023 | 79.25 | 80.28 | 78.79 | 80.01 | 1,399,395 | +1.52(+1.93%) |
Sep 13, 2023 | 79.34 | 80.08 | 77.48 | 78.49 | 2,022,092 | -0.78(-0.99%) |
Sep 12, 2023 | 81.03 | 82.02 | 79.00 | 79.28 | 1,707,680 | -2.01(-2.48%) |
Sep 11, 2023 | 80.67 | 82.55 | 80.42 | 81.29 | 1,322,329 | +1.08(+1.35%) |
Sep 08, 2023 | 81.18 | 81.74 | 80.13 | 80.21 | 1,400,247 | -1.05(-1.29%) |
Sep 07, 2023 | 79.95 | 81.65 | 79.81 | 81.26 | 1,317,586 | +0.63(+0.79%) |
Sep 06, 2023 | 78.88 | 80.67 | 78.62 | 80.62 | 1,959,625 | +2.10(+2.68%) |
Sep 05, 2023 | 82.71 | 82.75 | 78.43 | 78.52 | 2,706,383 | -4.57(-5.50%) |
Sep 01, 2023 | 81.60 | 83.82 | 81.43 | 83.09 | 2,341,462 | +1.88(+2.32%) |
Aug 31, 2023 | 80.94 | 81.47 | 80.60 | 81.21 | 1,651,389 | +0.29(+0.36%) |
Aug 30, 2023 | 78.30 | 81.32 | 78.15 | 80.92 | 2,365,466 | +2.65(+3.38%) |
Aug 29, 2023 | 76.05 | 78.51 | 75.66 | 78.27 | 2,131,760 | +1.89(+2.48%) |
Aug 28, 2023 | 77.01 | 77.43 | 75.95 | 76.38 | 1,569,059 | -0.34(-0.44%) |
Aug 25, 2023 | 77.82 | 77.83 | 74.21 | 76.72 | 3,239,997 | -0.66(-0.86%) |
Aug 24, 2023 | 78.39 | 79.48 | 77.35 | 77.38 | 2,342,058 | -0.77(-0.99%) |
Aug 23, 2023 | 77.08 | 79.42 | 75.63 | 78.16 | 4,332,289 | +2.90(+3.86%) |
Aug 22, 2023 | 74.74 | 76.06 | 74.65 | 75.25 | 3,170,657 | +0.86(+1.16%) |
Aug 21, 2023 | 75.88 | 76.13 | 73.61 | 74.39 | 1,892,924 | -1.32(-1.74%) |
Aug 18, 2023 | 74.97 | 76.14 | 74.84 | 75.71 | 1,878,220 | -0.07(-0.09%) |
Aug 17, 2023 | 80.06 | 80.23 | 75.70 | 75.78 | 2,254,397 | -3.66(-4.60%) |
Aug 16, 2023 | 80.40 | 81.17 | 79.39 | 79.43 | 1,401,064 | -1.24(-1.54%) |
Aug 15, 2023 | 80.59 | 81.81 | 79.66 | 80.67 | 1,522,051 | +0.75(+0.94%) |
Aug 14, 2023 | 78.71 | 79.96 | 78.31 | 79.92 | 907,244 | +1.15(+1.46%) |
Aug 11, 2023 | 78.65 | 79.39 | 78.54 | 78.77 | 865,431 | -0.02(-0.03%) |
Aug 10, 2023 | 80.29 | 81.19 | 78.06 | 78.79 | 1,361,639 | -1.02(-1.28%) |
Aug 09, 2023 | 80.03 | 80.28 | 79.37 | 79.81 | 958,711 | -0.24(-0.30%) |
Aug 08, 2023 | 79.05 | 80.08 | 78.17 | 80.05 | 913,347 | +0.50(+0.62%) |
Aug 07, 2023 | 78.32 | 79.55 | 78.32 | 79.55 | 798,737 | +0.86(+1.10%) |
Aug 04, 2023 | 77.34 | 79.22 | 76.44 | 78.69 | 1,235,217 | +1.68(+2.18%) |
Aug 03, 2023 | 78.59 | 78.77 | 75.99 | 77.02 | 2,121,113 | -2.11(-2.67%) |
Aug 02, 2023 | 78.81 | 79.44 | 78.26 | 79.13 | 980,829 | -0.50(-0.62%) |
Aug 01, 2023 | 79.49 | 80.29 | 79.30 | 79.62 | 873,388 | +0.00(+0.00%) |
Jul 31, 2023 | 79.79 | 80.15 | 78.74 | 79.62 | 1,006,648 | +0.12(+0.15%) |
Jul 28, 2023 | 79.65 | 79.72 | 78.68 | 79.50 | 1,422,172 | +0.95(+1.21%) |
Jul 27, 2023 | 80.10 | 80.67 | 78.37 | 78.55 | 1,444,538 | -0.84(-1.06%) |
Jul 26, 2023 | 79.81 | 80.59 | 78.97 | 79.39 | 1,327,291 | -0.54(-0.67%) |
Jul 25, 2023 | 78.09 | 80.38 | 78.09 | 79.93 | 1,261,482 | +1.79(+2.30%) |
Jul 24, 2023 | 78.06 | 78.50 | 77.52 | 78.14 | 1,144,387 | +0.11(+0.14%) |
Jul 21, 2023 | 78.06 | 78.73 | 77.48 | 78.03 | 1,670,045 | +0.13(+0.17%) |
Jul 20, 2023 | 81.52 | 81.82 | 76.47 | 77.90 | 2,638,072 | -3.36(-4.14%) |
Jul 19, 2023 | 81.78 | 81.78 | 80.43 | 81.26 | 2,030,132 | -0.63(-0.77%) |
Jul 18, 2023 | 82.20 | 82.98 | 81.83 | 81.89 | 1,452,436 | -0.10(-0.12%) |
Jul 17, 2023 | 82.27 | 82.52 | 81.45 | 81.99 | 1,302,159 | -0.79(-0.96%) |
Jul 14, 2023 | 82.61 | 82.93 | 81.49 | 82.78 | 1,620,705 | +1.53(+1.88%) |
Jul 13, 2023 | 81.54 | 82.08 | 80.46 | 81.26 | 1,568,210 | -0.18(-0.22%) |
Jul 12, 2023 | 80.11 | 81.62 | 79.58 | 81.44 | 1,522,960 | +2.24(+2.83%) |
Jul 11, 2023 | 78.78 | 79.68 | 78.58 | 79.20 | 1,711,861 | +0.99(+1.27%) |
Jul 10, 2023 | 76.28 | 78.21 | 76.18 | 78.20 | 1,224,658 | +2.07(+2.72%) |
Jul 07, 2023 | 75.46 | 77.24 | 75.46 | 76.13 | 1,958,828 | +0.40(+0.52%) |
Jul 06, 2023 | 76.42 | 76.42 | 74.65 | 75.74 | 2,243,120 | -1.03(-1.34%) |
Jul 05, 2023 | 78.39 | 78.67 | 76.30 | 76.77 | 1,608,376 | -1.27(-1.62%) |