Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 85.24 | 86.37 | 84.46 | 84.76 | 2,257,449 | -0.23(-0.27%) |
Sep 28, 2023 | 82.65 | 85.15 | 82.34 | 84.98 | 2,175,752 | +2.49(+3.02%) |
Sep 27, 2023 | 84.71 | 84.71 | 82.09 | 82.49 | 1,781,330 | -1.66(-1.97%) |
Sep 26, 2023 | 84.86 | 86.89 | 83.74 | 84.15 | 2,839,710 | -0.80(-0.94%) |
Sep 25, 2023 | 83.18 | 85.27 | 84.30 | 84.95 | 1,955,463 | +1.71(+2.05%) |
Sep 22, 2023 | 82.85 | 84.05 | 82.58 | 83.24 | 2,639,982 | +0.67(+0.81%) |
Sep 21, 2023 | 82.52 | 83.51 | 82.05 | 82.57 | 2,113,380 | -0.12(-0.14%) |
Sep 20, 2023 | 82.32 | 84.96 | 82.15 | 82.69 | 4,024,727 | +0.74(+0.90%) |
Sep 19, 2023 | 80.62 | 82.17 | 80.59 | 81.95 | 2,314,254 | +1.62(+2.02%) |
Sep 18, 2023 | 81.93 | 82.03 | 79.46 | 80.33 | 1,361,432 | -0.83(-1.02%) |
Sep 15, 2023 | 83.03 | 83.23 | 80.83 | 81.16 | 4,157,155 | -1.84(-2.22%) |
Sep 14, 2023 | 80.98 | 83.30 | 80.33 | 83.00 | 2,296,050 | +3.05(+3.82%) |
Sep 13, 2023 | 81.32 | 81.32 | 79.50 | 79.94 | 1,107,062 | -0.80(-0.99%) |
Sep 12, 2023 | 80.78 | 82.04 | 80.14 | 80.74 | 1,775,732 | -0.14(-0.17%) |
Sep 11, 2023 | 83.23 | 84.27 | 80.79 | 80.88 | 2,798,014 | -1.90(-2.29%) |
Sep 08, 2023 | 80.64 | 82.90 | 80.40 | 82.78 | 3,159,426 | +2.86(+3.57%) |
Sep 07, 2023 | 79.78 | 81.14 | 79.13 | 79.92 | 2,975,436 | -0.18(-0.22%) |
Sep 06, 2023 | 81.25 | 81.48 | 79.09 | 80.10 | 2,178,534 | -1.51(-1.85%) |
Sep 05, 2023 | 81.18 | 83.47 | 81.00 | 81.61 | 3,338,483 | +3.31(+4.23%) |
Sep 01, 2023 | 77.11 | 78.53 | 77.11 | 78.30 | 1,403,723 | +2.12(+2.78%) |
Aug 31, 2023 | 75.94 | 76.98 | 75.03 | 76.19 | 1,971,298 | +0.30(+0.39%) |
Aug 30, 2023 | 75.39 | 76.05 | 74.24 | 75.89 | 1,167,894 | +0.31(+0.41%) |
Aug 29, 2023 | 74.54 | 75.60 | 74.34 | 75.58 | 1,142,808 | +1.12(+1.50%) |
Aug 28, 2023 | 72.86 | 75.58 | 72.81 | 74.47 | 1,250,997 | +1.73(+2.38%) |
Aug 25, 2023 | 73.13 | 73.37 | 72.32 | 72.74 | 1,648,011 | +0.02(+0.03%) |
Aug 24, 2023 | 73.06 | 73.18 | 71.57 | 72.72 | 2,377,635 | -0.83(-1.13%) |
Aug 23, 2023 | 75.53 | 75.53 | 73.21 | 73.55 | 2,284,329 | -2.32(-3.06%) |
Aug 22, 2023 | 78.28 | 78.78 | 75.83 | 75.87 | 1,735,562 | -2.35(-3.01%) |
Aug 21, 2023 | 78.45 | 79.01 | 77.91 | 78.22 | 1,416,409 | +0.08(+0.10%) |
Aug 18, 2023 | 75.99 | 78.68 | 75.85 | 78.14 | 2,667,481 | +1.19(+1.54%) |
Aug 17, 2023 | 76.33 | 77.91 | 76.33 | 76.96 | 1,753,402 | +1.10(+1.45%) |
Aug 16, 2023 | 76.12 | 77.16 | 75.80 | 75.86 | 1,674,337 | -0.41(-0.53%) |
Aug 15, 2023 | 76.37 | 78.30 | 76.05 | 76.27 | 2,049,594 | -0.90(-1.17%) |
Aug 14, 2023 | 77.11 | 77.62 | 75.95 | 77.16 | 2,235,172 | -1.41(-1.80%) |
Aug 11, 2023 | 78.65 | 79.34 | 78.28 | 78.58 | 2,500,436 | -0.07(-0.09%) |
Aug 10, 2023 | 81.44 | 81.64 | 78.54 | 78.65 | 2,540,756 | -2.75(-3.38%) |
Aug 09, 2023 | 79.93 | 81.84 | 79.48 | 81.40 | 2,421,425 | +3.44(+4.42%) |
Aug 08, 2023 | 78.05 | 78.67 | 77.12 | 77.96 | 2,631,547 | -1.21(-1.53%) |
Aug 07, 2023 | 79.67 | 79.87 | 78.45 | 79.17 | 1,923,365 | -0.74(-0.92%) |
Aug 04, 2023 | 80.22 | 82.82 | 79.86 | 79.91 | 1,957,760 | +0.01(+0.01%) |
Aug 03, 2023 | 82.86 | 82.92 | 77.88 | 79.90 | 2,899,681 | +0.57(+0.72%) |
Aug 02, 2023 | 79.32 | 80.77 | 78.11 | 79.33 | 2,163,900 | -0.62(-0.78%) |
Aug 01, 2023 | 80.74 | 81.25 | 79.55 | 79.95 | 2,419,844 | -0.79(-0.97%) |
Jul 31, 2023 | 79.36 | 80.81 | 79.36 | 80.73 | 1,982,795 | +0.84(+1.05%) |
Jul 28, 2023 | 80.70 | 80.76 | 78.91 | 79.90 | 2,085,825 | -0.25(-0.31%) |
Jul 27, 2023 | 80.50 | 81.25 | 80.04 | 80.14 | 2,160,922 | -0.17(-0.21%) |
Jul 26, 2023 | 79.42 | 80.97 | 79.19 | 80.31 | 2,323,651 | +0.56(+0.70%) |
Jul 25, 2023 | 79.56 | 80.06 | 78.80 | 79.75 | 1,966,264 | +0.52(+0.66%) |
Jul 24, 2023 | 78.60 | 80.19 | 78.53 | 79.23 | 2,193,439 | +1.49(+1.91%) |
Jul 21, 2023 | 77.56 | 78.28 | 76.59 | 77.74 | 1,720,611 | +0.02(+0.03%) |
Jul 20, 2023 | 78.15 | 78.49 | 76.56 | 77.72 | 1,706,935 | +0.73(+0.95%) |
Jul 19, 2023 | 75.60 | 78.46 | 75.53 | 76.99 | 3,827,957 | +1.90(+2.53%) |
Jul 18, 2023 | 72.72 | 76.64 | 72.69 | 75.10 | 3,594,090 | +2.38(+3.27%) |
Jul 17, 2023 | 73.00 | 73.17 | 72.44 | 72.72 | 1,871,677 | +0.19(+0.26%) |
Jul 14, 2023 | 73.00 | 73.28 | 71.90 | 72.53 | 2,681,609 | -0.21(-0.28%) |
Jul 13, 2023 | 70.82 | 73.08 | 70.82 | 72.74 | 2,799,966 | +1.70(+2.40%) |
Jul 12, 2023 | 72.38 | 72.76 | 70.94 | 71.03 | 2,297,149 | -0.59(-0.82%) |
Jul 11, 2023 | 69.68 | 71.66 | 68.94 | 71.62 | 2,558,435 | +2.68(+3.88%) |
Jul 10, 2023 | 69.04 | 70.80 | 68.60 | 68.95 | 2,267,141 | -1.72(-2.44%) |
Jul 07, 2023 | 67.79 | 71.53 | 67.39 | 70.67 | 2,868,230 | +2.60(+3.81%) |
Jul 06, 2023 | 68.39 | 68.46 | 66.85 | 68.07 | 1,772,489 | -0.90(-1.30%) |
Jul 05, 2023 | 68.63 | 69.30 | 67.97 | 68.97 | 2,143,311 | -0.30(-0.44%) |