Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.39 | 73.01 | 71.24 | 71.47 | 1,289,995 | -0.41(-0.57%) |
Sep 28, 2023 | 70.58 | 72.33 | 70.33 | 71.87 | 1,257,248 | +1.33(+1.89%) |
Sep 27, 2023 | 71.23 | 71.69 | 70.30 | 70.54 | 1,678,429 | -0.23(-0.32%) |
Sep 26, 2023 | 72.02 | 72.37 | 70.66 | 70.77 | 1,506,742 | -1.92(-2.64%) |
Sep 25, 2023 | 72.78 | 73.16 | 72.57 | 72.69 | 1,466,549 | -0.40(-0.54%) |
Sep 22, 2023 | 73.38 | 74.14 | 73.09 | 73.09 | 1,034,658 | -0.22(-0.30%) |
Sep 21, 2023 | 75.32 | 75.35 | 72.33 | 73.31 | 2,000,852 | -3.05(-3.99%) |
Sep 20, 2023 | 77.87 | 78.40 | 76.33 | 76.35 | 1,417,993 | -1.00(-1.29%) |
Sep 19, 2023 | 77.59 | 78.23 | 76.81 | 77.35 | 1,026,572 | -0.48(-0.61%) |
Sep 18, 2023 | 78.59 | 78.95 | 77.81 | 77.83 | 636,497 | -1.09(-1.38%) |
Sep 15, 2023 | 80.81 | 81.23 | 78.56 | 78.91 | 1,955,144 | -2.38(-2.93%) |
Sep 14, 2023 | 80.39 | 81.35 | 79.79 | 81.29 | 657,489 | +1.43(+1.80%) |
Sep 13, 2023 | 80.07 | 80.18 | 79.26 | 79.86 | 681,454 | -0.44(-0.55%) |
Sep 12, 2023 | 79.34 | 80.85 | 79.34 | 80.30 | 995,435 | +0.76(+0.95%) |
Sep 11, 2023 | 79.71 | 80.08 | 79.26 | 79.54 | 639,993 | +0.07(+0.09%) |
Sep 08, 2023 | 80.13 | 80.66 | 79.07 | 79.47 | 958,248 | -0.83(-1.03%) |
Sep 07, 2023 | 80.55 | 81.12 | 79.72 | 80.30 | 632,739 | -1.00(-1.22%) |
Sep 06, 2023 | 79.85 | 81.50 | 79.74 | 81.29 | 1,298,762 | +1.47(+1.85%) |
Sep 05, 2023 | 80.36 | 80.68 | 79.45 | 79.82 | 1,433,304 | -0.95(-1.17%) |
Sep 01, 2023 | 81.69 | 81.95 | 80.60 | 80.76 | 1,222,923 | -0.09(-0.11%) |
Aug 31, 2023 | 81.88 | 82.38 | 80.79 | 80.85 | 1,114,680 | -0.90(-1.10%) |
Aug 30, 2023 | 81.21 | 82.30 | 81.21 | 81.75 | 936,336 | +0.56(+0.69%) |
Aug 29, 2023 | 79.33 | 81.34 | 79.33 | 81.19 | 947,013 | +1.86(+2.35%) |
Aug 28, 2023 | 79.00 | 80.09 | 78.62 | 79.33 | 709,511 | +0.70(+0.89%) |
Aug 25, 2023 | 78.22 | 78.79 | 77.50 | 78.63 | 524,378 | +0.90(+1.15%) |
Aug 24, 2023 | 78.13 | 78.92 | 77.74 | 77.74 | 797,297 | -0.06(-0.08%) |
Aug 23, 2023 | 76.34 | 78.13 | 75.71 | 77.80 | 1,170,727 | +1.91(+2.52%) |
Aug 22, 2023 | 76.68 | 76.91 | 75.68 | 75.89 | 1,553,450 | -0.68(-0.89%) |
Aug 21, 2023 | 76.99 | 77.12 | 75.85 | 76.57 | 1,067,362 | -0.23(-0.30%) |
Aug 18, 2023 | 76.34 | 77.26 | 75.85 | 76.80 | 657,310 | +0.03(+0.04%) |
Aug 17, 2023 | 79.13 | 79.14 | 76.71 | 76.77 | 1,244,063 | -1.90(-2.41%) |
Aug 16, 2023 | 77.97 | 79.07 | 77.79 | 78.67 | 1,226,923 | +0.24(+0.30%) |
Aug 15, 2023 | 78.23 | 78.82 | 78.02 | 78.43 | 1,140,341 | -0.50(-0.63%) |
Aug 14, 2023 | 77.94 | 79.08 | 77.65 | 78.92 | 687,322 | +0.87(+1.12%) |
Aug 11, 2023 | 78.01 | 78.51 | 77.16 | 78.05 | 1,319,442 | -0.10(-0.13%) |
Aug 10, 2023 | 77.21 | 79.13 | 77.07 | 78.15 | 1,306,603 | +1.28(+1.67%) |
Aug 09, 2023 | 77.60 | 77.74 | 76.80 | 76.87 | 947,665 | -0.49(-0.63%) |
Aug 08, 2023 | 77.64 | 78.00 | 76.49 | 77.35 | 1,022,643 | -0.77(-0.98%) |
Aug 07, 2023 | 77.68 | 78.30 | 77.46 | 78.12 | 1,063,076 | +0.42(+0.54%) |
Aug 04, 2023 | 78.20 | 78.79 | 77.33 | 77.70 | 951,340 | -0.35(-0.45%) |
Aug 03, 2023 | 78.15 | 78.21 | 77.05 | 78.05 | 1,183,185 | -0.98(-1.25%) |
Aug 02, 2023 | 78.26 | 79.11 | 77.79 | 79.03 | 1,478,967 | -0.01(-0.01%) |
Aug 01, 2023 | 78.93 | 79.26 | 78.31 | 79.04 | 774,610 | -0.18(-0.23%) |
Jul 31, 2023 | 78.99 | 79.46 | 78.70 | 79.22 | 592,548 | +0.43(+0.54%) |
Jul 28, 2023 | 79.81 | 80.09 | 78.52 | 78.79 | 887,640 | -0.16(-0.20%) |
Jul 27, 2023 | 81.51 | 81.51 | 78.27 | 78.95 | 1,266,161 | -2.04(-2.52%) |
Jul 26, 2023 | 80.93 | 81.78 | 79.82 | 80.99 | 1,986,628 | +0.18(+0.22%) |
Jul 25, 2023 | 79.14 | 81.60 | 78.53 | 80.81 | 2,994,219 | +2.31(+2.94%) |
Jul 24, 2023 | 79.84 | 80.41 | 78.41 | 78.51 | 2,372,136 | -1.33(-1.67%) |
Jul 21, 2023 | 79.79 | 80.16 | 78.93 | 79.84 | 1,380,875 | +0.37(+0.46%) |
Jul 20, 2023 | 78.77 | 79.64 | 77.62 | 79.47 | 2,339,689 | -1.05(-1.31%) |
Jul 19, 2023 | 80.62 | 81.32 | 80.26 | 80.52 | 1,460,481 | +0.30(+0.37%) |
Jul 18, 2023 | 79.47 | 80.42 | 78.54 | 80.23 | 1,320,089 | +0.76(+0.95%) |
Jul 17, 2023 | 78.95 | 79.71 | 78.73 | 79.47 | 831,063 | +0.52(+0.65%) |
Jul 14, 2023 | 79.26 | 79.37 | 78.36 | 78.95 | 964,137 | -0.07(-0.09%) |
Jul 13, 2023 | 79.50 | 79.90 | 78.85 | 79.02 | 790,845 | -0.12(-0.15%) |
Jul 12, 2023 | 80.10 | 80.35 | 78.70 | 79.14 | 1,266,111 | +0.66(+0.84%) |
Jul 11, 2023 | 77.62 | 78.70 | 77.04 | 78.49 | 961,378 | +1.35(+1.75%) |
Jul 10, 2023 | 75.95 | 77.45 | 75.67 | 77.13 | 918,541 | +1.10(+1.45%) |
Jul 07, 2023 | 75.10 | 76.42 | 74.71 | 76.03 | 935,298 | +0.51(+0.67%) |
Jul 06, 2023 | 75.77 | 76.03 | 74.72 | 75.52 | 965,742 | -1.15(-1.50%) |
Jul 05, 2023 | 76.40 | 77.24 | 75.48 | 76.68 | 948,021 | -0.45(-0.58%) |