Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.36 | 74.52 | 73.86 | 74.25 | 1,037,037 | +0.00(+0.00%) |
Sep 28, 2023 | 73.34 | 74.37 | 73.34 | 74.25 | 814,108 | +0.99(+1.35%) |
Sep 27, 2023 | 74.54 | 74.75 | 73.00 | 73.26 | 924,461 | -1.26(-1.69%) |
Sep 26, 2023 | 73.71 | 74.76 | 73.45 | 74.52 | 680,822 | +0.77(+1.04%) |
Sep 25, 2023 | 72.92 | 73.80 | 73.36 | 73.75 | 437,589 | +0.64(+0.88%) |
Sep 22, 2023 | 73.62 | 73.79 | 73.01 | 73.11 | 564,739 | -0.58(-0.79%) |
Sep 21, 2023 | 74.29 | 74.38 | 73.68 | 73.69 | 537,148 | -0.78(-1.05%) |
Sep 20, 2023 | 74.22 | 75.50 | 74.14 | 74.47 | 752,839 | +0.61(+0.83%) |
Sep 19, 2023 | 73.93 | 74.45 | 73.44 | 73.86 | 599,615 | -0.20(-0.27%) |
Sep 18, 2023 | 74.25 | 74.66 | 73.78 | 74.06 | 555,413 | -0.35(-0.47%) |
Sep 15, 2023 | 74.29 | 75.31 | 74.08 | 74.41 | 1,190,380 | -0.04(-0.05%) |
Sep 14, 2023 | 73.70 | 74.74 | 73.70 | 74.45 | 669,230 | +1.24(+1.69%) |
Sep 13, 2023 | 74.76 | 74.88 | 73.11 | 73.21 | 674,404 | -1.61(-2.15%) |
Sep 12, 2023 | 74.12 | 75.21 | 73.97 | 74.82 | 583,792 | +0.54(+0.73%) |
Sep 11, 2023 | 74.00 | 74.78 | 73.79 | 74.28 | 597,971 | +0.40(+0.54%) |
Sep 08, 2023 | 74.30 | 74.59 | 73.78 | 73.88 | 558,017 | -0.31(-0.42%) |
Sep 07, 2023 | 74.29 | 74.66 | 73.51 | 74.19 | 1,288,382 | +0.07(+0.09%) |
Sep 06, 2023 | 74.50 | 74.67 | 73.90 | 74.12 | 799,807 | -0.68(-0.91%) |
Sep 05, 2023 | 76.17 | 76.65 | 74.73 | 74.80 | 674,173 | -1.55(-2.03%) |
Sep 01, 2023 | 76.88 | 77.08 | 76.06 | 76.35 | 505,447 | -0.19(-0.25%) |
Aug 31, 2023 | 77.53 | 77.71 | 76.40 | 76.54 | 1,439,089 | -0.96(-1.24%) |
Aug 30, 2023 | 78.23 | 78.23 | 76.86 | 77.50 | 698,845 | -0.83(-1.06%) |
Aug 29, 2023 | 78.00 | 78.45 | 77.72 | 78.33 | 657,289 | +0.34(+0.44%) |
Aug 28, 2023 | 77.05 | 78.20 | 76.64 | 77.99 | 617,150 | +1.14(+1.48%) |
Aug 25, 2023 | 76.34 | 77.31 | 76.22 | 76.85 | 569,050 | +0.65(+0.85%) |
Aug 24, 2023 | 76.25 | 77.28 | 76.19 | 76.20 | 552,942 | -0.07(-0.09%) |
Aug 23, 2023 | 76.44 | 76.92 | 76.02 | 76.27 | 685,148 | +0.02(+0.03%) |
Aug 22, 2023 | 76.43 | 77.23 | 76.07 | 76.25 | 531,733 | -0.19(-0.25%) |
Aug 21, 2023 | 76.53 | 76.99 | 76.20 | 76.44 | 565,244 | -0.08(-0.10%) |
Aug 18, 2023 | 76.20 | 77.28 | 76.09 | 76.52 | 3,285,384 | +0.05(+0.07%) |
Aug 17, 2023 | 75.57 | 76.77 | 75.57 | 76.47 | 836,458 | +0.68(+0.90%) |
Aug 16, 2023 | 75.66 | 76.38 | 75.66 | 75.79 | 483,548 | -0.04(-0.05%) |
Aug 15, 2023 | 76.74 | 77.01 | 75.60 | 75.83 | 704,953 | -1.27(-1.65%) |
Aug 14, 2023 | 76.46 | 77.25 | 76.31 | 77.10 | 447,277 | +0.45(+0.59%) |
Aug 11, 2023 | 76.21 | 77.13 | 75.98 | 76.65 | 597,373 | +0.19(+0.25%) |
Aug 10, 2023 | 77.49 | 77.83 | 76.33 | 76.46 | 1,103,713 | -0.96(-1.24%) |
Aug 09, 2023 | 75.80 | 77.91 | 75.61 | 77.42 | 1,260,626 | +1.48(+1.95%) |
Aug 08, 2023 | 75.68 | 76.92 | 75.41 | 75.94 | 1,224,216 | +0.07(+0.09%) |
Aug 07, 2023 | 79.15 | 79.49 | 74.48 | 75.87 | 1,380,037 | -2.22(-2.84%) |
Aug 04, 2023 | 77.83 | 78.72 | 77.69 | 78.09 | 1,073,974 | -0.22(-0.28%) |
Aug 03, 2023 | 79.69 | 79.92 | 78.27 | 78.31 | 815,352 | -1.40(-1.76%) |
Aug 02, 2023 | 78.69 | 79.83 | 78.51 | 79.71 | 837,689 | +0.89(+1.13%) |
Aug 01, 2023 | 78.70 | 79.61 | 78.70 | 78.82 | 656,643 | +0.03(+0.04%) |
Jul 31, 2023 | 79.59 | 79.69 | 78.55 | 78.79 | 759,645 | -0.88(-1.10%) |
Jul 28, 2023 | 80.28 | 80.28 | 78.88 | 79.67 | 745,572 | +0.22(+0.28%) |
Jul 27, 2023 | 79.96 | 80.60 | 79.34 | 79.45 | 692,535 | -0.37(-0.46%) |
Jul 26, 2023 | 80.09 | 80.36 | 79.25 | 79.82 | 539,127 | -0.32(-0.40%) |
Jul 25, 2023 | 79.38 | 80.28 | 79.17 | 80.14 | 461,442 | +0.73(+0.92%) |
Jul 24, 2023 | 80.12 | 80.12 | 78.67 | 79.41 | 1,132,680 | -0.51(-0.64%) |
Jul 21, 2023 | 80.18 | 80.45 | 79.67 | 79.92 | 718,702 | +0.01(+0.01%) |
Jul 20, 2023 | 80.26 | 80.55 | 79.52 | 79.91 | 768,500 | +0.45(+0.57%) |
Jul 19, 2023 | 79.26 | 80.58 | 77.58 | 79.46 | 2,002,546 | +0.22(+0.28%) |
Jul 18, 2023 | 80.01 | 80.63 | 78.81 | 79.24 | 746,964 | -0.99(-1.23%) |
Jul 17, 2023 | 79.97 | 80.51 | 79.36 | 80.23 | 723,124 | -0.16(-0.20%) |
Jul 14, 2023 | 82.23 | 82.27 | 80.11 | 80.39 | 798,660 | -1.68(-2.05%) |
Jul 13, 2023 | 81.65 | 82.32 | 81.24 | 82.07 | 496,588 | +0.54(+0.66%) |
Jul 12, 2023 | 82.32 | 82.62 | 81.48 | 81.53 | 449,344 | -0.20(-0.24%) |
Jul 11, 2023 | 80.14 | 81.78 | 80.14 | 81.73 | 784,760 | +1.69(+2.11%) |
Jul 10, 2023 | 78.50 | 80.97 | 78.49 | 80.04 | 897,458 | +1.38(+1.75%) |
Jul 07, 2023 | 78.82 | 79.26 | 78.54 | 78.66 | 963,105 | -0.15(-0.19%) |
Jul 06, 2023 | 78.64 | 79.10 | 77.95 | 78.81 | 590,559 | -0.62(-0.78%) |
Jul 05, 2023 | 79.39 | 79.80 | 79.03 | 79.43 | 550,909 | -0.08(-0.10%) |