Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.98 | 79.46 | 77.79 | 78.15 | 2,643,765 | +0.46(+0.59%) |
Sep 28, 2023 | 76.52 | 78.73 | 75.79 | 77.69 | 3,064,657 | +2.26(+3.00%) |
Sep 27, 2023 | 74.52 | 76.39 | 74.45 | 75.43 | 3,804,319 | +1.06(+1.43%) |
Sep 26, 2023 | 74.64 | 74.91 | 73.76 | 74.37 | 2,588,481 | -0.73(-0.97%) |
Sep 25, 2023 | 75.71 | 75.15 | 74.48 | 75.10 | 2,703,506 | -1.25(-1.64%) |
Sep 22, 2023 | 76.72 | 77.39 | 75.66 | 76.35 | 2,930,021 | +0.63(+0.83%) |
Sep 21, 2023 | 77.25 | 77.78 | 75.44 | 75.72 | 3,147,395 | -2.57(-3.28%) |
Sep 20, 2023 | 79.20 | 79.89 | 78.25 | 78.29 | 3,019,296 | -0.77(-0.97%) |
Sep 19, 2023 | 80.46 | 80.96 | 78.65 | 79.06 | 4,049,198 | -1.65(-2.04%) |
Sep 18, 2023 | 82.72 | 83.07 | 80.37 | 80.71 | 3,254,942 | -2.67(-3.20%) |
Sep 15, 2023 | 85.23 | 85.24 | 82.31 | 83.38 | 4,216,558 | -1.99(-2.33%) |
Sep 14, 2023 | 85.68 | 85.89 | 83.76 | 85.37 | 3,139,001 | +0.04(+0.05%) |
Sep 13, 2023 | 85.75 | 86.98 | 84.91 | 85.33 | 2,531,272 | -0.47(-0.55%) |
Sep 12, 2023 | 85.58 | 87.74 | 85.50 | 85.80 | 2,821,789 | -0.73(-0.84%) |
Sep 11, 2023 | 84.79 | 86.96 | 84.33 | 86.53 | 2,990,701 | +2.64(+3.15%) |
Sep 08, 2023 | 84.25 | 85.95 | 83.49 | 83.89 | 2,936,936 | -0.42(-0.50%) |
Sep 07, 2023 | 81.87 | 84.74 | 81.56 | 84.31 | 3,038,455 | +0.84(+1.01%) |
Sep 06, 2023 | 82.50 | 83.56 | 81.52 | 83.47 | 3,884,692 | +2.05(+2.52%) |
Sep 05, 2023 | 79.19 | 81.88 | 78.67 | 81.42 | 3,212,007 | +1.49(+1.86%) |
Sep 01, 2023 | 80.87 | 81.48 | 79.52 | 79.93 | 3,051,146 | -0.10(-0.12%) |
Aug 31, 2023 | 79.59 | 80.64 | 79.15 | 80.03 | 3,361,986 | -0.25(-0.31%) |
Aug 30, 2023 | 78.70 | 80.41 | 78.34 | 80.28 | 2,358,587 | +1.48(+1.88%) |
Aug 29, 2023 | 76.00 | 78.89 | 75.68 | 78.80 | 2,435,969 | +2.59(+3.40%) |
Aug 28, 2023 | 76.78 | 77.04 | 75.55 | 76.21 | 1,898,722 | +0.30(+0.40%) |
Aug 25, 2023 | 74.51 | 76.24 | 73.55 | 75.91 | 2,439,623 | +1.40(+1.88%) |
Aug 24, 2023 | 78.20 | 78.79 | 74.47 | 74.51 | 2,604,825 | -3.16(-4.07%) |
Aug 23, 2023 | 75.03 | 78.19 | 74.97 | 77.67 | 3,838,188 | +3.08(+4.13%) |
Aug 22, 2023 | 73.59 | 74.90 | 73.39 | 74.59 | 2,819,540 | +1.25(+1.70%) |
Aug 21, 2023 | 72.22 | 73.80 | 72.11 | 73.34 | 3,219,295 | +1.16(+1.61%) |
Aug 18, 2023 | 70.08 | 72.72 | 69.72 | 72.18 | 3,602,975 | +0.99(+1.39%) |
Aug 17, 2023 | 72.74 | 72.95 | 70.48 | 71.19 | 4,117,116 | -1.55(-2.13%) |
Aug 16, 2023 | 73.74 | 74.24 | 72.42 | 72.74 | 2,964,091 | -0.95(-1.29%) |
Aug 15, 2023 | 74.75 | 74.75 | 73.36 | 73.69 | 2,510,534 | -1.57(-2.09%) |
Aug 14, 2023 | 74.05 | 75.36 | 73.84 | 75.26 | 3,747,791 | +0.64(+0.86%) |
Aug 11, 2023 | 76.51 | 76.68 | 74.06 | 74.62 | 5,820,089 | -2.47(-3.20%) |
Aug 10, 2023 | 79.12 | 81.50 | 76.40 | 77.09 | 8,955,647 | -3.84(-4.74%) |
Aug 09, 2023 | 84.65 | 85.00 | 80.70 | 80.93 | 8,019,130 | -4.37(-5.12%) |
Aug 08, 2023 | 84.70 | 85.54 | 83.75 | 85.30 | 3,967,642 | -0.50(-0.58%) |
Aug 07, 2023 | 85.36 | 85.98 | 84.15 | 85.80 | 2,717,129 | +0.96(+1.13%) |
Aug 04, 2023 | 85.53 | 86.50 | 83.67 | 84.84 | 2,271,118 | +0.08(+0.09%) |
Aug 03, 2023 | 85.67 | 86.88 | 84.47 | 84.76 | 2,715,748 | -1.89(-2.18%) |
Aug 02, 2023 | 88.32 | 88.56 | 85.29 | 86.65 | 3,588,876 | -3.40(-3.78%) |
Aug 01, 2023 | 90.34 | 90.67 | 88.92 | 90.05 | 2,356,860 | -1.21(-1.33%) |
Jul 31, 2023 | 90.83 | 91.85 | 89.29 | 91.26 | 3,856,064 | +0.81(+0.90%) |
Jul 28, 2023 | 89.02 | 90.84 | 88.11 | 90.45 | 5,271,253 | +5.07(+5.94%) |
Jul 27, 2023 | 87.83 | 89.50 | 85.01 | 85.38 | 5,763,514 | +0.79(+0.93%) |
Jul 26, 2023 | 82.52 | 84.62 | 82.42 | 84.59 | 3,175,135 | +1.36(+1.63%) |
Jul 25, 2023 | 82.62 | 84.50 | 82.56 | 83.23 | 2,882,614 | +1.16(+1.41%) |
Jul 24, 2023 | 84.44 | 84.44 | 81.91 | 82.07 | 4,073,030 | -2.09(-2.48%) |
Jul 21, 2023 | 84.89 | 85.88 | 83.84 | 84.16 | 8,308,969 | -0.24(-0.28%) |
Jul 20, 2023 | 86.90 | 87.34 | 83.70 | 84.40 | 5,252,160 | -3.91(-4.43%) |
Jul 19, 2023 | 87.65 | 89.72 | 86.87 | 88.31 | 6,501,177 | -0.22(-0.25%) |
Jul 18, 2023 | 90.40 | 91.20 | 86.40 | 88.53 | 6,816,888 | -2.16(-2.38%) |
Jul 17, 2023 | 87.74 | 91.66 | 86.57 | 90.69 | 7,266,474 | +2.69(+3.06%) |
Jul 14, 2023 | 87.72 | 91.15 | 87.66 | 88.00 | 31,357,756 | +0.99(+1.14%) |
Jul 13, 2023 | 87.60 | 90.50 | 86.65 | 87.01 | 10,616,862 | +2.50(+2.96%) |
Jul 12, 2023 | 83.71 | 84.92 | 82.90 | 84.51 | 4,477,039 | +1.82(+2.20%) |
Jul 11, 2023 | 76.47 | 83.04 | 76.39 | 82.69 | 6,825,370 | +6.78(+8.93%) |
Jul 10, 2023 | 75.49 | 76.23 | 74.99 | 75.91 | 2,543,943 | +0.11(+0.15%) |
Jul 07, 2023 | 75.40 | 76.47 | 75.13 | 75.80 | 2,312,301 | +0.45(+0.60%) |
Jul 06, 2023 | 75.76 | 75.85 | 73.91 | 75.35 | 4,030,208 | -1.82(-2.36%) |
Jul 05, 2023 | 76.91 | 77.76 | 76.20 | 77.17 | 1,780,759 | -0.28(-0.36%) |