Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 84.67 | 85.79 | 83.89 | 84.19 | 2,272,751 | -0.23(-0.27%) |
Sep 28, 2023 | 82.09 | 84.58 | 81.79 | 84.41 | 2,190,501 | +2.47(+3.02%) |
Sep 27, 2023 | 84.14 | 84.14 | 81.53 | 81.94 | 1,793,405 | -1.65(-1.97%) |
Sep 26, 2023 | 84.28 | 86.31 | 83.17 | 83.59 | 2,858,960 | -0.80(-0.94%) |
Sep 25, 2023 | 82.62 | 84.70 | 83.73 | 84.38 | 1,968,719 | +1.70(+2.05%) |
Sep 22, 2023 | 82.29 | 83.49 | 82.03 | 82.68 | 2,657,878 | +0.67(+0.81%) |
Sep 21, 2023 | 81.97 | 82.95 | 81.50 | 82.02 | 2,127,706 | -0.12(-0.14%) |
Sep 20, 2023 | 81.77 | 84.39 | 81.59 | 82.13 | 4,052,010 | +0.74(+0.90%) |
Sep 19, 2023 | 80.08 | 81.61 | 80.04 | 81.40 | 2,329,942 | +1.61(+2.02%) |
Sep 18, 2023 | 81.38 | 81.48 | 78.92 | 79.79 | 1,370,661 | -0.82(-1.02%) |
Sep 15, 2023 | 82.47 | 82.67 | 80.29 | 80.61 | 4,185,335 | -1.83(-2.22%) |
Sep 14, 2023 | 80.44 | 82.74 | 79.79 | 82.44 | 2,311,615 | +3.03(+3.82%) |
Sep 13, 2023 | 80.77 | 80.77 | 78.96 | 79.40 | 1,114,567 | -0.80(-0.99%) |
Sep 12, 2023 | 80.24 | 81.49 | 79.60 | 80.20 | 1,787,769 | -0.14(-0.17%) |
Sep 11, 2023 | 82.67 | 83.70 | 80.24 | 80.34 | 2,816,981 | -1.89(-2.29%) |
Sep 08, 2023 | 80.10 | 82.34 | 79.86 | 82.22 | 3,180,843 | +2.84(+3.57%) |
Sep 07, 2023 | 79.25 | 80.59 | 78.60 | 79.38 | 2,995,606 | -0.18(-0.22%) |
Sep 06, 2023 | 80.70 | 80.94 | 78.56 | 79.56 | 2,193,301 | -1.50(-1.85%) |
Sep 05, 2023 | 80.63 | 82.91 | 80.45 | 81.06 | 3,361,113 | +3.29(+4.23%) |
Sep 01, 2023 | 76.59 | 78.00 | 76.59 | 77.77 | 1,413,239 | +2.10(+2.78%) |
Aug 31, 2023 | 75.43 | 76.46 | 74.52 | 75.67 | 1,984,661 | +0.29(+0.39%) |
Aug 30, 2023 | 74.88 | 75.54 | 73.74 | 75.38 | 1,175,811 | +0.30(+0.41%) |
Aug 29, 2023 | 74.03 | 75.09 | 73.84 | 75.07 | 1,150,555 | +1.11(+1.50%) |
Aug 28, 2023 | 72.37 | 75.07 | 72.32 | 73.96 | 1,259,477 | +1.72(+2.38%) |
Aug 25, 2023 | 72.64 | 72.88 | 71.83 | 72.25 | 1,659,183 | +0.02(+0.03%) |
Aug 24, 2023 | 72.57 | 72.69 | 71.09 | 72.23 | 2,393,752 | -0.82(-1.13%) |
Aug 23, 2023 | 75.03 | 75.03 | 72.72 | 73.05 | 2,299,814 | -2.31(-3.06%) |
Aug 22, 2023 | 77.75 | 78.25 | 75.32 | 75.36 | 1,747,327 | -2.34(-3.01%) |
Aug 21, 2023 | 77.92 | 78.48 | 77.39 | 77.70 | 1,426,010 | +0.08(+0.10%) |
Aug 18, 2023 | 75.48 | 78.15 | 75.34 | 77.62 | 2,685,563 | +1.18(+1.54%) |
Aug 17, 2023 | 75.82 | 77.38 | 75.82 | 76.44 | 1,765,288 | +1.09(+1.45%) |
Aug 16, 2023 | 75.60 | 76.65 | 75.29 | 75.35 | 1,685,687 | -0.40(-0.53%) |
Aug 15, 2023 | 75.86 | 77.77 | 75.54 | 75.75 | 2,063,487 | -0.89(-1.17%) |
Aug 14, 2023 | 76.59 | 77.10 | 75.44 | 76.65 | 2,250,324 | -1.40(-1.80%) |
Aug 11, 2023 | 78.12 | 78.80 | 77.76 | 78.05 | 2,517,386 | -0.07(-0.09%) |
Aug 10, 2023 | 80.89 | 81.09 | 78.01 | 78.12 | 2,557,979 | -2.74(-3.38%) |
Aug 09, 2023 | 79.39 | 81.29 | 78.95 | 80.85 | 2,437,839 | +3.42(+4.42%) |
Aug 08, 2023 | 77.52 | 78.14 | 76.60 | 77.43 | 2,649,385 | -1.20(-1.53%) |
Aug 07, 2023 | 79.13 | 79.33 | 77.92 | 78.64 | 1,936,403 | -0.73(-0.92%) |
Aug 04, 2023 | 79.68 | 82.26 | 79.32 | 79.37 | 1,971,032 | +0.01(+0.01%) |
Aug 03, 2023 | 82.30 | 82.36 | 77.35 | 79.36 | 2,919,337 | +0.57(+0.72%) |
Aug 02, 2023 | 78.78 | 80.23 | 77.58 | 78.79 | 2,178,568 | -0.62(-0.77%) |
Aug 01, 2023 | 80.20 | 80.71 | 79.02 | 79.41 | 2,436,248 | -0.78(-0.97%) |
Jul 31, 2023 | 78.82 | 80.27 | 78.82 | 80.19 | 1,996,236 | +0.83(+1.05%) |
Jul 28, 2023 | 80.16 | 80.22 | 78.38 | 79.36 | 2,099,964 | -0.24(-0.31%) |
Jul 27, 2023 | 79.95 | 80.70 | 79.50 | 79.60 | 2,175,570 | -0.17(-0.21%) |
Jul 26, 2023 | 78.89 | 80.42 | 78.66 | 79.77 | 2,339,402 | +0.56(+0.70%) |
Jul 25, 2023 | 79.03 | 79.52 | 78.27 | 79.21 | 1,979,593 | +0.52(+0.66%) |
Jul 24, 2023 | 78.07 | 79.65 | 78.00 | 78.69 | 2,208,308 | +1.48(+1.91%) |
Jul 21, 2023 | 77.03 | 77.76 | 76.08 | 77.22 | 1,732,274 | +0.02(+0.03%) |
Jul 20, 2023 | 77.62 | 77.96 | 76.05 | 77.20 | 1,718,506 | +0.72(+0.95%) |
Jul 19, 2023 | 75.09 | 77.93 | 75.03 | 76.48 | 3,853,905 | +1.89(+2.53%) |
Jul 18, 2023 | 72.23 | 76.12 | 72.20 | 74.59 | 3,618,453 | +2.36(+3.27%) |
Jul 17, 2023 | 72.51 | 72.68 | 71.95 | 72.23 | 1,884,365 | +0.19(+0.26%) |
Jul 14, 2023 | 72.51 | 72.78 | 71.42 | 72.04 | 2,699,787 | -0.21(-0.28%) |
Jul 13, 2023 | 70.34 | 72.59 | 70.34 | 72.25 | 2,818,946 | +1.69(+2.40%) |
Jul 12, 2023 | 71.89 | 72.27 | 70.46 | 70.56 | 2,312,720 | -0.59(-0.82%) |
Jul 11, 2023 | 69.21 | 71.18 | 68.48 | 71.14 | 2,575,778 | +2.66(+3.88%) |
Jul 10, 2023 | 68.57 | 70.32 | 68.14 | 68.48 | 2,282,509 | -1.71(-2.44%) |
Jul 07, 2023 | 67.33 | 71.04 | 66.93 | 70.19 | 2,887,673 | +2.58(+3.81%) |
Jul 06, 2023 | 67.93 | 68.00 | 66.40 | 67.62 | 1,784,504 | -0.89(-1.30%) |
Jul 05, 2023 | 68.17 | 68.84 | 67.51 | 68.50 | 2,157,840 | -0.30(-0.44%) |