Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.88 | 70.84 | 67.70 | 68.22 | 1,730,844 | -0.94(-1.36%) |
Sep 28, 2023 | 68.43 | 69.17 | 67.30 | 69.16 | 999,413 | +1.70(+2.52%) |
Sep 27, 2023 | 66.95 | 68.75 | 66.83 | 67.46 | 1,406,307 | +1.03(+1.55%) |
Sep 26, 2023 | 65.45 | 67.37 | 65.29 | 66.43 | 1,443,270 | +0.49(+0.74%) |
Sep 25, 2023 | 66.58 | 66.41 | 65.73 | 65.94 | 1,519,712 | -0.91(-1.36%) |
Sep 22, 2023 | 69.98 | 70.42 | 66.40 | 66.85 | 2,354,204 | -2.68(-3.85%) |
Sep 21, 2023 | 71.74 | 72.56 | 69.26 | 69.53 | 2,204,834 | -3.42(-4.69%) |
Sep 20, 2023 | 75.98 | 75.98 | 72.66 | 72.95 | 1,245,429 | -2.68(-3.54%) |
Sep 19, 2023 | 74.96 | 75.85 | 74.61 | 75.63 | 793,487 | +0.33(+0.44%) |
Sep 18, 2023 | 76.04 | 76.54 | 74.44 | 75.30 | 1,597,847 | -1.38(-1.80%) |
Sep 15, 2023 | 77.34 | 77.68 | 75.89 | 76.68 | 1,459,018 | -0.70(-0.90%) |
Sep 14, 2023 | 78.98 | 78.98 | 76.78 | 77.38 | 800,368 | -1.02(-1.30%) |
Sep 13, 2023 | 77.82 | 80.05 | 77.82 | 78.40 | 678,872 | -0.19(-0.24%) |
Sep 12, 2023 | 79.42 | 80.56 | 78.50 | 78.59 | 771,313 | -1.18(-1.48%) |
Sep 11, 2023 | 78.57 | 80.05 | 78.32 | 79.77 | 915,113 | +1.44(+1.84%) |
Sep 08, 2023 | 78.58 | 78.92 | 77.07 | 78.33 | 1,291,127 | -0.56(-0.71%) |
Sep 07, 2023 | 80.75 | 81.28 | 77.97 | 78.89 | 2,070,423 | -3.28(-3.99%) |
Sep 06, 2023 | 82.50 | 82.96 | 82.06 | 82.17 | 834,834 | -0.53(-0.64%) |
Sep 05, 2023 | 84.52 | 85.15 | 82.66 | 82.70 | 1,010,855 | -2.46(-2.89%) |
Sep 01, 2023 | 84.36 | 85.71 | 84.26 | 85.16 | 998,635 | +1.49(+1.78%) |
Aug 31, 2023 | 82.76 | 84.36 | 82.25 | 83.67 | 1,630,208 | +0.85(+1.03%) |
Aug 30, 2023 | 82.92 | 83.64 | 81.84 | 82.82 | 1,036,765 | -0.30(-0.36%) |
Aug 29, 2023 | 80.19 | 83.76 | 79.40 | 83.12 | 975,546 | +2.99(+3.73%) |
Aug 28, 2023 | 81.56 | 81.92 | 79.96 | 80.13 | 859,369 | -0.33(-0.41%) |
Aug 25, 2023 | 79.55 | 81.37 | 79.41 | 80.46 | 1,277,383 | +0.81(+1.02%) |
Aug 24, 2023 | 84.84 | 84.88 | 79.62 | 79.65 | 1,301,809 | -4.94(-5.84%) |
Aug 23, 2023 | 82.19 | 84.81 | 82.07 | 84.59 | 1,364,623 | +2.73(+3.33%) |
Aug 22, 2023 | 82.83 | 83.11 | 81.30 | 81.86 | 1,202,790 | -0.45(-0.55%) |
Aug 21, 2023 | 82.92 | 83.41 | 81.72 | 82.31 | 1,449,567 | -1.06(-1.27%) |
Aug 18, 2023 | 83.98 | 85.70 | 82.81 | 83.37 | 1,432,334 | -1.24(-1.47%) |
Aug 17, 2023 | 84.80 | 85.33 | 83.11 | 84.61 | 1,368,275 | +0.19(+0.23%) |
Aug 16, 2023 | 85.97 | 86.01 | 84.35 | 84.42 | 1,275,898 | -1.60(-1.86%) |
Aug 15, 2023 | 85.08 | 87.11 | 85.01 | 86.02 | 1,333,139 | +0.94(+1.10%) |
Aug 14, 2023 | 81.70 | 85.12 | 81.70 | 85.08 | 1,396,592 | +2.71(+3.29%) |
Aug 11, 2023 | 81.62 | 82.50 | 81.07 | 82.37 | 1,085,414 | -0.19(-0.23%) |
Aug 10, 2023 | 82.64 | 84.53 | 81.45 | 82.56 | 1,477,546 | +0.32(+0.39%) |
Aug 09, 2023 | 84.87 | 85.14 | 82.11 | 82.24 | 1,752,792 | -2.26(-2.67%) |
Aug 08, 2023 | 84.60 | 85.71 | 84.01 | 84.50 | 1,226,378 | -0.57(-0.67%) |
Aug 07, 2023 | 84.72 | 85.66 | 83.46 | 85.07 | 1,672,712 | -0.20(-0.23%) |
Aug 04, 2023 | 88.26 | 88.62 | 84.77 | 85.27 | 1,289,017 | -2.55(-2.90%) |
Aug 03, 2023 | 84.82 | 88.01 | 84.52 | 87.82 | 1,824,464 | +2.69(+3.16%) |
Aug 02, 2023 | 89.94 | 93.00 | 85.05 | 85.13 | 4,594,758 | -11.31(-11.73%) |
Aug 01, 2023 | 96.97 | 96.97 | 94.67 | 96.44 | 2,442,769 | -1.10(-1.13%) |
Jul 31, 2023 | 98.60 | 98.89 | 95.22 | 97.54 | 1,416,690 | -1.50(-1.51%) |
Jul 28, 2023 | 97.44 | 99.56 | 97.42 | 99.04 | 1,261,451 | +1.83(+1.88%) |
Jul 27, 2023 | 97.42 | 97.75 | 95.04 | 97.21 | 1,765,998 | +1.26(+1.31%) |
Jul 26, 2023 | 94.85 | 97.39 | 94.68 | 95.95 | 1,077,051 | -0.22(-0.23%) |
Jul 25, 2023 | 93.57 | 96.84 | 93.57 | 96.17 | 1,376,437 | +2.33(+2.48%) |
Jul 24, 2023 | 94.80 | 95.50 | 93.28 | 93.84 | 1,377,338 | -1.19(-1.25%) |
Jul 21, 2023 | 96.40 | 96.40 | 94.73 | 95.03 | 1,712,617 | +0.10(+0.11%) |
Jul 20, 2023 | 97.11 | 97.75 | 94.54 | 94.93 | 1,411,004 | -3.69(-3.74%) |
Jul 19, 2023 | 98.67 | 100.77 | 98.29 | 98.62 | 1,452,266 | +0.52(+0.53%) |
Jul 18, 2023 | 96.90 | 98.75 | 95.80 | 98.10 | 1,098,959 | +0.53(+0.54%) |
Jul 17, 2023 | 96.88 | 98.13 | 96.04 | 97.57 | 787,775 | +0.70(+0.72%) |
Jul 14, 2023 | 98.93 | 99.50 | 96.70 | 96.87 | 1,209,764 | -1.77(-1.79%) |
Jul 13, 2023 | 97.68 | 99.59 | 97.13 | 98.64 | 1,993,680 | +1.57(+1.62%) |
Jul 12, 2023 | 96.15 | 97.22 | 94.91 | 97.07 | 1,429,468 | +1.78(+1.87%) |
Jul 11, 2023 | 94.73 | 95.90 | 94.03 | 95.29 | 909,265 | +0.38(+0.40%) |
Jul 10, 2023 | 91.19 | 95.10 | 91.19 | 94.91 | 1,220,100 | +4.34(+4.79%) |
Jul 07, 2023 | 91.68 | 92.91 | 90.53 | 90.57 | 901,180 | -0.90(-0.98%) |
Jul 06, 2023 | 92.53 | 92.67 | 90.97 | 91.47 | 1,143,941 | -2.58(-2.74%) |
Jul 05, 2023 | 92.66 | 94.44 | 92.36 | 94.05 | 876,130 | +0.69(+0.74%) |