Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 79.11 | 79.11 | 76.84 | 77.36 | 1,451,367 | -1.38(-1.75%) |
Sep 28, 2023 | 77.83 | 79.09 | 76.70 | 78.74 | 17,556,906 | +0.87(+1.12%) |
Sep 27, 2023 | 75.33 | 79.30 | 74.98 | 77.86 | 3,774,518 | +0.74(+0.95%) |
Sep 26, 2023 | 76.33 | 78.30 | 76.33 | 77.13 | 883,208 | -0.19(-0.25%) |
Sep 25, 2023 | 74.58 | 77.42 | 76.75 | 77.32 | 684,795 | +2.93(+3.93%) |
Sep 22, 2023 | 74.96 | 76.00 | 74.21 | 74.39 | 616,748 | -0.40(-0.54%) |
Sep 21, 2023 | 76.37 | 76.94 | 74.62 | 74.79 | 781,284 | -1.52(-1.99%) |
Sep 20, 2023 | 76.87 | 78.38 | 76.29 | 76.31 | 740,827 | -1.66(-2.13%) |
Sep 19, 2023 | 80.28 | 80.49 | 77.44 | 77.98 | 1,176,692 | -1.32(-1.66%) |
Sep 18, 2023 | 81.03 | 81.22 | 79.03 | 79.30 | 1,178,908 | -0.33(-0.41%) |
Sep 15, 2023 | 79.47 | 80.62 | 78.95 | 79.62 | 11,377,152 | -0.06(-0.07%) |
Sep 14, 2023 | 80.13 | 81.14 | 79.44 | 79.68 | 1,283,172 | +0.76(+0.96%) |
Sep 13, 2023 | 79.09 | 79.60 | 78.17 | 78.93 | 1,574,463 | -0.22(-0.28%) |
Sep 12, 2023 | 78.44 | 80.53 | 77.86 | 79.15 | 1,553,309 | +2.11(+2.74%) |
Sep 11, 2023 | 80.83 | 81.11 | 77.04 | 77.04 | 1,395,744 | -2.81(-3.52%) |
Sep 08, 2023 | 79.10 | 80.64 | 78.93 | 79.85 | 1,117,156 | +1.29(+1.65%) |
Sep 07, 2023 | 78.27 | 79.81 | 77.81 | 78.56 | 1,404,065 | +0.20(+0.25%) |
Sep 06, 2023 | 78.62 | 79.54 | 77.73 | 78.36 | 929,314 | -0.24(-0.31%) |
Sep 05, 2023 | 76.67 | 79.92 | 76.67 | 78.61 | 3,356,447 | +0.27(+0.35%) |
Sep 01, 2023 | 78.24 | 79.27 | 77.76 | 78.34 | 787,860 | +1.31(+1.70%) |
Aug 31, 2023 | 76.82 | 77.16 | 75.83 | 77.02 | 584,585 | +0.88(+1.16%) |
Aug 30, 2023 | 75.73 | 76.41 | 75.38 | 76.14 | 612,629 | +0.87(+1.16%) |
Aug 29, 2023 | 75.02 | 75.81 | 74.42 | 75.27 | 735,688 | +0.12(+0.16%) |
Aug 28, 2023 | 75.69 | 76.47 | 74.75 | 75.15 | 421,210 | +0.08(+0.11%) |
Aug 25, 2023 | 74.69 | 75.34 | 73.61 | 75.07 | 496,294 | +1.03(+1.39%) |
Aug 24, 2023 | 75.00 | 75.76 | 74.00 | 74.04 | 538,976 | -1.26(-1.68%) |
Aug 23, 2023 | 75.13 | 76.05 | 74.01 | 75.30 | 514,987 | +0.31(+0.41%) |
Aug 22, 2023 | 75.50 | 76.00 | 74.91 | 74.99 | 389,905 | -0.29(-0.39%) |
Aug 21, 2023 | 75.63 | 76.12 | 74.41 | 75.28 | 554,979 | +0.36(+0.48%) |
Aug 18, 2023 | 73.18 | 74.94 | 72.86 | 74.93 | 506,682 | +0.91(+1.23%) |
Aug 17, 2023 | 74.65 | 75.51 | 73.55 | 74.02 | 691,231 | +0.84(+1.15%) |
Aug 16, 2023 | 72.75 | 74.44 | 72.75 | 73.17 | 847,264 | +0.89(+1.23%) |
Aug 15, 2023 | 72.42 | 72.53 | 71.10 | 72.28 | 655,834 | -0.55(-0.76%) |
Aug 14, 2023 | 73.04 | 73.04 | 71.75 | 72.84 | 626,509 | -0.68(-0.93%) |
Aug 11, 2023 | 72.18 | 73.82 | 72.02 | 73.52 | 715,485 | +1.10(+1.51%) |
Aug 10, 2023 | 72.87 | 73.87 | 72.09 | 72.42 | 796,918 | -0.52(-0.71%) |
Aug 09, 2023 | 72.98 | 74.45 | 72.75 | 72.94 | 666,745 | +0.18(+0.24%) |
Aug 08, 2023 | 70.09 | 73.05 | 69.26 | 72.76 | 916,606 | +0.98(+1.37%) |
Aug 07, 2023 | 71.26 | 72.16 | 70.57 | 71.78 | 959,253 | +0.95(+1.34%) |
Aug 04, 2023 | 68.39 | 71.56 | 68.35 | 70.83 | 1,736,362 | +3.01(+4.43%) |
Aug 03, 2023 | 68.59 | 69.23 | 65.82 | 67.83 | 1,748,656 | -0.69(-1.01%) |
Aug 02, 2023 | 70.00 | 70.01 | 68.23 | 68.52 | 811,421 | -2.12(-3.00%) |
Aug 01, 2023 | 69.43 | 70.64 | 68.80 | 70.64 | 677,717 | +0.51(+0.72%) |
Jul 31, 2023 | 69.73 | 70.56 | 69.31 | 70.13 | 763,462 | +0.95(+1.37%) |
Jul 28, 2023 | 67.06 | 69.20 | 66.71 | 69.18 | 791,349 | +2.66(+4.00%) |
Jul 27, 2023 | 68.72 | 68.89 | 66.38 | 66.52 | 696,148 | -1.32(-1.95%) |
Jul 26, 2023 | 66.93 | 68.22 | 66.26 | 67.84 | 828,584 | +0.12(+0.18%) |
Jul 25, 2023 | 67.40 | 68.02 | 66.74 | 67.72 | 561,685 | +0.22(+0.33%) |
Jul 24, 2023 | 66.99 | 67.92 | 66.43 | 67.50 | 1,089,534 | +1.26(+1.91%) |
Jul 21, 2023 | 66.75 | 66.87 | 65.46 | 66.23 | 1,217,636 | -0.98(-1.46%) |
Jul 20, 2023 | 66.98 | 68.19 | 66.38 | 67.22 | 2,609,030 | -3.05(-4.35%) |
Jul 19, 2023 | 69.50 | 71.39 | 69.50 | 70.27 | 798,991 | +0.77(+1.11%) |
Jul 18, 2023 | 66.72 | 69.97 | 66.39 | 69.50 | 717,989 | +3.48(+5.28%) |
Jul 17, 2023 | 65.01 | 66.29 | 64.77 | 66.02 | 700,254 | +1.04(+1.60%) |
Jul 14, 2023 | 67.10 | 67.10 | 64.66 | 64.98 | 695,401 | -2.66(-3.93%) |
Jul 13, 2023 | 67.58 | 69.42 | 67.35 | 67.64 | 569,601 | +0.06(+0.08%) |
Jul 12, 2023 | 68.75 | 69.31 | 67.37 | 67.58 | 558,259 | -0.32(-0.47%) |
Jul 11, 2023 | 65.82 | 68.02 | 65.56 | 67.90 | 505,401 | +2.26(+3.44%) |
Jul 10, 2023 | 64.13 | 65.64 | 64.13 | 65.64 | 472,029 | +1.21(+1.88%) |
Jul 07, 2023 | 62.10 | 65.32 | 61.70 | 64.43 | 733,933 | +2.33(+3.76%) |
Jul 06, 2023 | 64.64 | 64.95 | 61.29 | 62.10 | 1,082,809 | -3.05(-4.69%) |
Jul 05, 2023 | 65.65 | 65.92 | 64.35 | 65.16 | 524,337 | +0.05(+0.07%) |