Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.03 | 76.28 | 74.81 | 75.36 | 676,527 | -0.17(-0.22%) |
Sep 28, 2023 | 73.43 | 76.11 | 73.22 | 75.53 | 984,475 | +2.21(+3.01%) |
Sep 27, 2023 | 74.07 | 74.11 | 73.13 | 73.32 | 769,289 | -0.11(-0.15%) |
Sep 26, 2023 | 74.17 | 74.60 | 72.95 | 73.43 | 1,124,249 | -1.50(-2.01%) |
Sep 25, 2023 | 74.17 | 75.05 | 74.61 | 74.93 | 716,636 | +0.50(+0.67%) |
Sep 22, 2023 | 75.57 | 76.18 | 74.23 | 74.43 | 945,122 | -0.88(-1.17%) |
Sep 21, 2023 | 76.59 | 76.65 | 75.26 | 75.32 | 697,467 | -1.72(-2.23%) |
Sep 20, 2023 | 77.85 | 78.70 | 76.93 | 77.03 | 610,059 | -0.28(-0.37%) |
Sep 19, 2023 | 77.03 | 77.50 | 76.18 | 77.32 | 1,103,509 | +0.26(+0.33%) |
Sep 18, 2023 | 77.71 | 77.87 | 76.67 | 77.06 | 449,848 | -0.54(-0.70%) |
Sep 15, 2023 | 78.03 | 78.20 | 77.18 | 77.60 | 1,185,303 | -0.62(-0.79%) |
Sep 14, 2023 | 76.95 | 78.27 | 76.48 | 78.22 | 988,736 | +2.41(+3.17%) |
Sep 13, 2023 | 77.13 | 77.35 | 75.36 | 75.82 | 946,474 | -1.31(-1.70%) |
Sep 12, 2023 | 77.11 | 78.01 | 76.87 | 77.13 | 602,977 | -0.27(-0.35%) |
Sep 11, 2023 | 78.13 | 78.94 | 77.29 | 77.40 | 915,421 | +0.07(+0.09%) |
Sep 08, 2023 | 78.12 | 78.55 | 76.99 | 77.33 | 1,260,339 | -0.72(-0.92%) |
Sep 07, 2023 | 79.86 | 80.47 | 77.63 | 78.05 | 1,403,619 | -2.37(-2.95%) |
Sep 06, 2023 | 79.70 | 81.06 | 79.33 | 80.43 | 956,671 | +0.83(+1.04%) |
Sep 05, 2023 | 83.19 | 83.33 | 79.43 | 79.60 | 1,013,208 | -3.99(-4.77%) |
Sep 01, 2023 | 83.37 | 84.15 | 83.26 | 83.59 | 651,064 | +0.92(+1.12%) |
Aug 31, 2023 | 82.99 | 83.34 | 82.54 | 82.66 | 722,084 | -0.18(-0.21%) |
Aug 30, 2023 | 82.27 | 82.86 | 82.01 | 82.84 | 735,421 | +0.67(+0.82%) |
Aug 29, 2023 | 81.20 | 82.20 | 80.90 | 82.17 | 684,023 | +0.94(+1.16%) |
Aug 28, 2023 | 79.87 | 81.39 | 79.87 | 81.22 | 738,255 | +1.56(+1.95%) |
Aug 25, 2023 | 79.94 | 80.21 | 78.99 | 79.67 | 1,337,165 | +0.08(+0.10%) |
Aug 24, 2023 | 79.51 | 80.56 | 79.37 | 79.59 | 982,368 | -0.20(-0.26%) |
Aug 23, 2023 | 79.91 | 80.00 | 78.86 | 79.79 | 662,438 | -0.02(-0.02%) |
Aug 22, 2023 | 81.45 | 81.45 | 79.38 | 79.81 | 712,500 | -1.26(-1.56%) |
Aug 21, 2023 | 81.41 | 81.87 | 80.72 | 81.08 | 674,363 | -0.24(-0.30%) |
Aug 18, 2023 | 80.26 | 81.69 | 80.16 | 81.32 | 880,379 | +0.44(+0.54%) |
Aug 17, 2023 | 79.25 | 81.15 | 79.13 | 80.88 | 894,602 | +1.84(+2.32%) |
Aug 16, 2023 | 79.56 | 80.17 | 78.97 | 79.05 | 754,424 | -0.72(-0.90%) |
Aug 15, 2023 | 80.81 | 81.82 | 79.72 | 79.76 | 834,554 | -2.08(-2.54%) |
Aug 14, 2023 | 81.49 | 81.90 | 81.00 | 81.85 | 689,094 | -0.20(-0.25%) |
Aug 11, 2023 | 82.98 | 83.56 | 81.91 | 82.05 | 787,666 | -1.24(-1.49%) |
Aug 10, 2023 | 82.42 | 83.46 | 82.42 | 83.29 | 794,241 | +1.25(+1.53%) |
Aug 09, 2023 | 82.15 | 82.85 | 81.28 | 82.04 | 699,634 | +0.20(+0.25%) |
Aug 08, 2023 | 80.99 | 81.96 | 80.29 | 81.84 | 611,529 | -0.74(-0.89%) |
Aug 07, 2023 | 82.56 | 82.93 | 82.06 | 82.58 | 626,051 | +0.48(+0.58%) |
Aug 04, 2023 | 81.25 | 83.62 | 80.76 | 82.10 | 958,397 | +1.03(+1.27%) |
Aug 03, 2023 | 81.65 | 82.74 | 80.95 | 81.07 | 1,252,288 | -1.25(-1.52%) |
Aug 02, 2023 | 82.21 | 83.29 | 81.86 | 82.32 | 957,338 | -1.06(-1.27%) |
Aug 01, 2023 | 81.97 | 83.58 | 81.87 | 83.38 | 1,133,535 | +0.17(+0.20%) |
Jul 31, 2023 | 84.17 | 84.51 | 82.22 | 83.22 | 2,628,899 | -0.81(-0.96%) |
Jul 28, 2023 | 86.54 | 88.86 | 83.07 | 84.02 | 2,110,132 | -1.17(-1.37%) |
Jul 27, 2023 | 85.98 | 86.33 | 84.78 | 85.19 | 1,144,089 | -0.40(-0.47%) |
Jul 26, 2023 | 85.77 | 86.50 | 84.23 | 85.59 | 736,703 | -0.55(-0.64%) |
Jul 25, 2023 | 84.73 | 86.43 | 84.56 | 86.14 | 725,604 | +2.03(+2.42%) |
Jul 24, 2023 | 84.76 | 85.26 | 83.74 | 84.11 | 699,691 | -0.71(-0.84%) |
Jul 21, 2023 | 85.23 | 85.23 | 84.02 | 84.82 | 720,083 | -0.34(-0.40%) |
Jul 20, 2023 | 86.37 | 86.37 | 84.93 | 85.16 | 670,321 | -0.75(-0.87%) |
Jul 19, 2023 | 85.28 | 86.74 | 85.20 | 85.91 | 739,798 | +0.35(+0.41%) |
Jul 18, 2023 | 84.09 | 85.92 | 84.09 | 85.56 | 634,537 | +1.44(+1.71%) |
Jul 17, 2023 | 83.81 | 84.26 | 82.96 | 84.12 | 612,263 | -0.40(-0.47%) |
Jul 14, 2023 | 85.72 | 85.72 | 83.68 | 84.52 | 575,623 | -1.42(-1.65%) |
Jul 13, 2023 | 85.80 | 86.05 | 84.66 | 85.94 | 1,011,799 | +0.03(+0.03%) |
Jul 12, 2023 | 83.77 | 86.27 | 83.47 | 85.91 | 1,361,564 | +3.49(+4.24%) |
Jul 11, 2023 | 82.32 | 83.16 | 82.03 | 82.42 | 781,759 | +0.71(+0.87%) |
Jul 10, 2023 | 82.18 | 83.54 | 81.60 | 81.71 | 755,273 | -0.90(-1.09%) |
Jul 07, 2023 | 80.20 | 83.22 | 80.15 | 82.61 | 1,230,736 | +2.64(+3.31%) |
Jul 06, 2023 | 79.42 | 80.10 | 78.01 | 79.97 | 1,033,830 | -0.54(-0.68%) |
Jul 05, 2023 | 82.09 | 82.34 | 80.51 | 80.51 | 1,310,250 | -2.88(-3.45%) |