Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.32 | 74.67 | 73.68 | 73.81 | 2,342,108 | +0.05(+0.07%) |
Sep 28, 2023 | 72.69 | 74.07 | 72.69 | 73.76 | 2,145,353 | +1.06(+1.46%) |
Sep 27, 2023 | 72.37 | 73.23 | 72.07 | 72.70 | 2,040,680 | +0.68(+0.95%) |
Sep 26, 2023 | 71.94 | 72.78 | 71.60 | 72.02 | 2,544,244 | -0.57(-0.79%) |
Sep 25, 2023 | 71.64 | 72.72 | 72.41 | 72.59 | 1,809,592 | +0.51(+0.71%) |
Sep 22, 2023 | 72.38 | 72.71 | 71.97 | 72.08 | 1,956,196 | -0.02(-0.03%) |
Sep 21, 2023 | 72.70 | 72.95 | 72.04 | 72.10 | 2,060,631 | -1.13(-1.54%) |
Sep 20, 2023 | 74.30 | 74.57 | 73.17 | 73.22 | 1,572,440 | -0.47(-0.63%) |
Sep 19, 2023 | 73.97 | 74.45 | 73.21 | 73.69 | 3,292,587 | -0.31(-0.41%) |
Sep 18, 2023 | 73.77 | 74.81 | 73.37 | 74.00 | 1,655,606 | +0.22(+0.30%) |
Sep 15, 2023 | 74.32 | 74.73 | 73.50 | 73.78 | 3,686,801 | -0.60(-0.81%) |
Sep 14, 2023 | 74.19 | 74.81 | 73.45 | 74.38 | 1,637,205 | +0.98(+1.33%) |
Sep 13, 2023 | 74.41 | 74.70 | 73.20 | 73.40 | 2,174,022 | -1.00(-1.34%) |
Sep 12, 2023 | 74.22 | 75.18 | 74.13 | 74.40 | 2,123,190 | -0.24(-0.32%) |
Sep 11, 2023 | 75.17 | 75.62 | 74.52 | 74.64 | 1,899,375 | +0.02(+0.03%) |
Sep 08, 2023 | 74.58 | 74.99 | 74.22 | 74.62 | 1,580,021 | -0.15(-0.20%) |
Sep 07, 2023 | 75.22 | 75.57 | 74.10 | 74.77 | 2,601,871 | -0.40(-0.53%) |
Sep 06, 2023 | 74.32 | 75.38 | 74.28 | 75.16 | 1,575,717 | +0.56(+0.76%) |
Sep 05, 2023 | 76.90 | 76.90 | 74.51 | 74.60 | 1,672,145 | -2.55(-3.31%) |
Sep 01, 2023 | 76.51 | 77.26 | 76.45 | 77.15 | 1,971,315 | +1.07(+1.40%) |
Aug 31, 2023 | 76.39 | 76.78 | 76.06 | 76.08 | 2,474,644 | -0.10(-0.13%) |
Aug 30, 2023 | 75.70 | 76.55 | 75.65 | 76.18 | 1,684,165 | +0.28(+0.37%) |
Aug 29, 2023 | 74.95 | 75.93 | 74.76 | 75.91 | 1,703,394 | +1.21(+1.62%) |
Aug 28, 2023 | 74.06 | 74.99 | 73.99 | 74.70 | 1,628,173 | +0.84(+1.14%) |
Aug 25, 2023 | 73.96 | 74.39 | 73.34 | 73.86 | 1,618,395 | +0.39(+0.53%) |
Aug 24, 2023 | 73.57 | 74.49 | 73.46 | 73.47 | 1,882,185 | -0.27(-0.36%) |
Aug 23, 2023 | 73.88 | 74.09 | 73.11 | 73.74 | 1,889,668 | +0.62(+0.85%) |
Aug 22, 2023 | 74.27 | 74.41 | 73.00 | 73.12 | 2,536,022 | -0.90(-1.22%) |
Aug 21, 2023 | 74.96 | 75.13 | 73.61 | 74.02 | 2,187,318 | -0.59(-0.80%) |
Aug 18, 2023 | 73.54 | 74.99 | 73.42 | 74.61 | 3,459,403 | +0.56(+0.76%) |
Aug 17, 2023 | 74.39 | 75.20 | 73.79 | 74.05 | 2,929,133 | +0.07(+0.09%) |
Aug 16, 2023 | 74.24 | 74.87 | 73.93 | 73.98 | 1,522,303 | -0.48(-0.65%) |
Aug 15, 2023 | 75.17 | 75.51 | 74.12 | 74.46 | 1,822,566 | -1.42(-1.88%) |
Aug 14, 2023 | 75.20 | 76.05 | 74.94 | 75.89 | 1,993,929 | +0.37(+0.48%) |
Aug 11, 2023 | 75.11 | 75.87 | 75.05 | 75.52 | 1,867,143 | +0.18(+0.24%) |
Aug 10, 2023 | 76.04 | 76.63 | 75.26 | 75.34 | 1,740,454 | -0.24(-0.31%) |
Aug 09, 2023 | 76.69 | 76.98 | 75.31 | 75.58 | 2,732,365 | -1.20(-1.56%) |
Aug 08, 2023 | 76.49 | 77.61 | 76.10 | 76.78 | 3,102,135 | -0.48(-0.63%) |
Aug 07, 2023 | 76.62 | 77.74 | 76.39 | 77.26 | 2,805,476 | +1.04(+1.36%) |
Aug 04, 2023 | 76.49 | 77.84 | 76.17 | 76.22 | 2,860,220 | -0.10(-0.13%) |
Aug 03, 2023 | 75.49 | 77.28 | 74.62 | 76.32 | 3,519,253 | +0.74(+0.98%) |
Aug 02, 2023 | 76.19 | 76.92 | 74.88 | 75.58 | 4,321,075 | -0.65(-0.86%) |
Aug 01, 2023 | 76.64 | 77.13 | 76.14 | 76.23 | 3,281,527 | -0.58(-0.76%) |
Jul 31, 2023 | 76.69 | 76.86 | 76.04 | 76.82 | 2,436,610 | +0.33(+0.43%) |
Jul 28, 2023 | 77.41 | 77.49 | 75.82 | 76.49 | 3,139,199 | -0.15(-0.19%) |
Jul 27, 2023 | 75.84 | 77.55 | 75.49 | 76.64 | 3,339,373 | +1.16(+1.54%) |
Jul 26, 2023 | 75.36 | 76.05 | 75.06 | 75.48 | 2,271,600 | -0.17(-0.22%) |
Jul 25, 2023 | 74.86 | 75.94 | 74.63 | 75.64 | 2,599,799 | +1.29(+1.74%) |
Jul 24, 2023 | 73.87 | 74.73 | 73.62 | 74.35 | 2,608,464 | +0.35(+0.48%) |
Jul 21, 2023 | 74.28 | 74.52 | 73.59 | 74.00 | 3,885,644 | -0.29(-0.38%) |
Jul 20, 2023 | 74.42 | 74.52 | 73.68 | 74.28 | 2,521,937 | +0.26(+0.35%) |
Jul 19, 2023 | 73.62 | 74.30 | 73.42 | 74.03 | 3,480,754 | +0.60(+0.82%) |
Jul 18, 2023 | 71.99 | 73.52 | 71.24 | 73.43 | 2,829,783 | +1.94(+2.71%) |
Jul 17, 2023 | 71.11 | 71.65 | 71.11 | 71.49 | 2,467,442 | -0.03(-0.04%) |
Jul 14, 2023 | 72.00 | 72.00 | 71.10 | 71.52 | 2,033,345 | -0.58(-0.81%) |
Jul 13, 2023 | 71.76 | 72.46 | 71.46 | 72.10 | 3,383,917 | +0.56(+0.78%) |
Jul 12, 2023 | 70.92 | 71.97 | 70.55 | 71.54 | 4,114,182 | +1.27(+1.81%) |
Jul 11, 2023 | 69.69 | 70.36 | 68.98 | 70.27 | 2,078,088 | +1.00(+1.45%) |
Jul 10, 2023 | 69.45 | 70.32 | 68.81 | 69.26 | 2,901,062 | -0.09(-0.13%) |
Jul 07, 2023 | 68.73 | 70.09 | 68.73 | 69.35 | 3,110,861 | +0.83(+1.21%) |
Jul 06, 2023 | 68.20 | 68.60 | 66.99 | 68.52 | 3,434,045 | -0.22(-0.32%) |
Jul 05, 2023 | 69.71 | 69.76 | 68.70 | 68.74 | 3,383,424 | -1.75(-2.49%) |