Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.50 | 77.66 | 76.05 | 76.30 | 3,450,976 | -0.52(-0.67%) |
Sep 28, 2023 | 75.65 | 77.37 | 75.51 | 76.81 | 4,308,377 | +0.95(+1.25%) |
Sep 27, 2023 | 76.09 | 76.48 | 75.37 | 75.87 | 4,467,157 | +0.50(+0.66%) |
Sep 26, 2023 | 76.00 | 76.66 | 75.35 | 75.37 | 3,864,937 | -1.14(-1.48%) |
Sep 25, 2023 | 75.53 | 76.77 | 76.33 | 76.51 | 4,952,502 | +0.60(+0.79%) |
Sep 22, 2023 | 76.06 | 76.43 | 75.68 | 75.91 | 4,415,750 | +0.08(+0.11%) |
Sep 21, 2023 | 76.92 | 76.94 | 75.70 | 75.83 | 5,904,037 | -1.90(-2.45%) |
Sep 20, 2023 | 79.03 | 79.67 | 77.69 | 77.73 | 3,495,151 | -0.93(-1.18%) |
Sep 19, 2023 | 78.46 | 78.82 | 77.74 | 78.66 | 3,367,975 | +0.05(+0.06%) |
Sep 18, 2023 | 78.46 | 79.05 | 78.00 | 78.61 | 2,836,692 | +0.18(+0.23%) |
Sep 15, 2023 | 79.47 | 79.47 | 78.03 | 78.43 | 6,879,824 | -1.75(-2.18%) |
Sep 14, 2023 | 79.96 | 80.42 | 79.51 | 80.18 | 4,385,710 | +0.91(+1.15%) |
Sep 13, 2023 | 80.14 | 80.48 | 78.78 | 79.26 | 4,352,259 | -0.90(-1.13%) |
Sep 12, 2023 | 81.25 | 81.82 | 79.94 | 80.17 | 3,756,917 | -1.50(-1.84%) |
Sep 11, 2023 | 81.34 | 82.30 | 81.32 | 81.67 | 2,293,031 | +0.90(+1.12%) |
Sep 08, 2023 | 81.00 | 81.48 | 80.51 | 80.76 | 2,789,474 | -0.37(-0.45%) |
Sep 07, 2023 | 80.47 | 81.32 | 80.25 | 81.13 | 2,451,757 | +0.26(+0.32%) |
Sep 06, 2023 | 80.39 | 81.50 | 80.29 | 80.87 | 4,167,726 | +0.37(+0.46%) |
Sep 05, 2023 | 83.26 | 83.54 | 80.43 | 80.51 | 4,442,394 | -3.25(-3.88%) |
Sep 01, 2023 | 83.12 | 84.01 | 82.92 | 83.76 | 3,315,061 | +1.18(+1.43%) |
Aug 31, 2023 | 82.54 | 82.89 | 82.24 | 82.57 | 1,783,746 | +0.25(+0.30%) |
Aug 30, 2023 | 81.47 | 82.62 | 81.46 | 82.33 | 3,249,200 | +0.75(+0.91%) |
Aug 29, 2023 | 79.45 | 81.61 | 79.30 | 81.58 | 3,991,594 | +1.89(+2.37%) |
Aug 28, 2023 | 79.40 | 79.96 | 79.18 | 79.69 | 2,058,713 | +0.83(+1.06%) |
Aug 25, 2023 | 79.46 | 79.69 | 77.32 | 78.86 | 4,934,598 | -0.29(-0.36%) |
Aug 24, 2023 | 80.25 | 80.79 | 79.12 | 79.14 | 2,263,690 | -1.24(-1.55%) |
Aug 23, 2023 | 79.36 | 80.46 | 79.06 | 80.39 | 4,497,005 | +1.63(+2.07%) |
Aug 22, 2023 | 78.94 | 79.26 | 78.47 | 78.76 | 2,944,857 | +0.25(+0.32%) |
Aug 21, 2023 | 79.18 | 79.41 | 77.72 | 78.51 | 3,904,671 | -0.59(-0.74%) |
Aug 18, 2023 | 78.36 | 79.29 | 78.17 | 79.09 | 4,713,043 | +0.19(+0.24%) |
Aug 17, 2023 | 82.04 | 82.26 | 78.87 | 78.91 | 7,111,303 | -2.95(-3.61%) |
Aug 16, 2023 | 83.10 | 83.57 | 81.85 | 81.86 | 4,188,641 | -1.12(-1.35%) |
Aug 15, 2023 | 83.22 | 83.73 | 82.48 | 82.98 | 3,364,759 | -0.23(-0.27%) |
Aug 14, 2023 | 82.50 | 83.22 | 82.22 | 83.21 | 1,882,233 | +0.47(+0.56%) |
Aug 11, 2023 | 82.54 | 83.58 | 82.51 | 82.74 | 2,008,106 | -0.08(-0.10%) |
Aug 10, 2023 | 83.75 | 84.45 | 82.13 | 82.82 | 2,945,057 | -0.57(-0.68%) |
Aug 09, 2023 | 83.90 | 84.05 | 83.14 | 83.39 | 1,879,254 | -0.76(-0.90%) |
Aug 08, 2023 | 83.58 | 84.19 | 82.73 | 84.14 | 3,149,200 | -0.19(-0.22%) |
Aug 07, 2023 | 83.54 | 84.44 | 83.47 | 84.33 | 2,521,010 | +0.96(+1.16%) |
Aug 04, 2023 | 83.00 | 84.17 | 82.46 | 83.37 | 2,659,713 | +0.56(+0.67%) |
Aug 03, 2023 | 83.51 | 83.57 | 82.51 | 82.81 | 4,308,347 | -0.91(-1.09%) |
Aug 02, 2023 | 84.05 | 84.22 | 83.18 | 83.73 | 4,006,023 | -0.79(-0.93%) |
Aug 01, 2023 | 83.63 | 84.60 | 83.63 | 84.51 | 1,859,772 | +0.51(+0.60%) |
Jul 31, 2023 | 84.25 | 84.43 | 83.32 | 84.01 | 1,668,600 | +0.06(+0.07%) |
Jul 28, 2023 | 83.95 | 84.39 | 83.65 | 83.95 | 1,564,920 | +0.79(+0.94%) |
Jul 27, 2023 | 83.93 | 84.62 | 82.98 | 83.16 | 2,471,082 | -0.10(-0.12%) |
Jul 26, 2023 | 82.97 | 83.50 | 82.51 | 83.26 | 3,519,637 | +0.13(+0.16%) |
Jul 25, 2023 | 82.37 | 83.32 | 82.06 | 83.13 | 1,666,243 | +0.83(+1.00%) |
Jul 24, 2023 | 82.19 | 82.71 | 81.95 | 82.31 | 1,669,391 | +0.31(+0.38%) |
Jul 21, 2023 | 82.49 | 82.56 | 81.81 | 82.00 | 2,019,621 | -0.11(-0.13%) |
Jul 20, 2023 | 84.00 | 84.06 | 81.84 | 82.11 | 3,691,989 | -1.71(-2.04%) |
Jul 19, 2023 | 83.81 | 84.01 | 83.27 | 83.82 | 1,681,955 | -0.04(-0.05%) |
Jul 18, 2023 | 83.28 | 84.04 | 83.25 | 83.86 | 1,782,478 | +0.59(+0.70%) |
Jul 17, 2023 | 82.68 | 83.51 | 82.40 | 83.27 | 2,112,640 | +0.27(+0.32%) |
Jul 14, 2023 | 82.94 | 83.10 | 82.29 | 83.00 | 2,277,168 | +0.30(+0.36%) |
Jul 13, 2023 | 82.66 | 82.85 | 82.20 | 82.70 | 1,963,240 | +0.29(+0.35%) |
Jul 12, 2023 | 81.78 | 82.78 | 81.33 | 82.41 | 3,119,680 | +1.67(+2.07%) |
Jul 11, 2023 | 79.99 | 80.92 | 79.97 | 80.74 | 3,274,018 | +1.06(+1.33%) |
Jul 10, 2023 | 77.50 | 79.69 | 77.48 | 79.68 | 3,126,290 | +2.20(+2.84%) |
Jul 07, 2023 | 77.15 | 78.35 | 77.13 | 77.48 | 2,379,435 | +0.28(+0.36%) |
Jul 06, 2023 | 77.92 | 78.03 | 76.67 | 77.21 | 3,960,868 | -1.61(-2.04%) |
Jul 05, 2023 | 79.34 | 79.50 | 78.60 | 78.82 | 2,405,197 | -0.76(-0.95%) |