Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.31 | 70.44 | 69.11 | 69.28 | 3,609,512 | -0.68(-0.97%) |
Sep 28, 2023 | 70.06 | 70.30 | 69.12 | 69.96 | 5,230,691 | -0.15(-0.21%) |
Sep 27, 2023 | 70.98 | 71.86 | 69.55 | 70.11 | 2,972,470 | -0.26(-0.37%) |
Sep 26, 2023 | 69.41 | 70.97 | 69.33 | 70.37 | 4,219,091 | +0.91(+1.31%) |
Sep 25, 2023 | 69.35 | 69.53 | 68.95 | 69.46 | 3,139,235 | -0.20(-0.29%) |
Sep 22, 2023 | 70.50 | 70.73 | 69.53 | 69.66 | 3,077,772 | -0.52(-0.74%) |
Sep 21, 2023 | 71.79 | 71.89 | 70.03 | 70.18 | 3,012,175 | -1.77(-2.46%) |
Sep 20, 2023 | 73.36 | 73.53 | 71.92 | 71.95 | 3,286,680 | -1.07(-1.47%) |
Sep 19, 2023 | 72.25 | 73.24 | 71.72 | 73.02 | 2,973,026 | +0.08(+0.11%) |
Sep 18, 2023 | 72.34 | 73.11 | 71.73 | 72.94 | 4,076,449 | -0.26(-0.36%) |
Sep 15, 2023 | 73.88 | 74.53 | 73.13 | 73.20 | 3,985,765 | -0.82(-1.11%) |
Sep 14, 2023 | 73.71 | 74.60 | 73.08 | 74.02 | 2,810,578 | +0.85(+1.16%) |
Sep 13, 2023 | 73.01 | 73.53 | 72.76 | 73.17 | 3,031,374 | -0.20(-0.27%) |
Sep 12, 2023 | 74.47 | 74.94 | 73.06 | 73.37 | 3,237,860 | -1.50(-2.00%) |
Sep 11, 2023 | 74.01 | 75.39 | 73.99 | 74.87 | 3,103,432 | +0.80(+1.08%) |
Sep 08, 2023 | 76.00 | 76.00 | 73.94 | 74.07 | 3,779,763 | -2.02(-2.65%) |
Sep 07, 2023 | 77.03 | 77.41 | 75.88 | 76.09 | 3,275,776 | -0.87(-1.13%) |
Sep 06, 2023 | 76.14 | 77.16 | 75.78 | 76.96 | 3,396,295 | +0.99(+1.30%) |
Sep 05, 2023 | 76.27 | 76.40 | 75.34 | 75.97 | 4,629,409 | -0.41(-0.54%) |
Sep 01, 2023 | 77.18 | 77.20 | 75.85 | 76.38 | 2,388,904 | -0.09(-0.12%) |
Aug 31, 2023 | 77.79 | 78.04 | 76.42 | 76.47 | 2,739,516 | -1.35(-1.73%) |
Aug 30, 2023 | 77.88 | 78.62 | 77.76 | 77.82 | 2,263,089 | -0.01(-0.01%) |
Aug 29, 2023 | 76.26 | 77.88 | 76.03 | 77.83 | 3,265,321 | +1.80(+2.37%) |
Aug 28, 2023 | 77.24 | 77.50 | 75.52 | 76.03 | 2,793,372 | -0.14(-0.18%) |
Aug 25, 2023 | 75.31 | 76.26 | 74.90 | 76.17 | 2,112,785 | +1.16(+1.55%) |
Aug 24, 2023 | 76.25 | 76.49 | 74.96 | 75.01 | 2,793,650 | -0.89(-1.17%) |
Aug 23, 2023 | 76.22 | 76.46 | 75.35 | 75.90 | 3,556,209 | -0.07(-0.09%) |
Aug 22, 2023 | 76.03 | 76.42 | 75.56 | 75.97 | 3,440,965 | -0.36(-0.47%) |
Aug 21, 2023 | 76.83 | 76.97 | 75.67 | 76.33 | 3,315,554 | -0.25(-0.33%) |
Aug 18, 2023 | 76.50 | 77.19 | 76.03 | 76.58 | 3,156,480 | -0.25(-0.33%) |
Aug 17, 2023 | 78.75 | 78.78 | 76.70 | 76.83 | 2,980,517 | -1.96(-2.49%) |
Aug 16, 2023 | 79.22 | 79.98 | 78.71 | 78.79 | 4,524,339 | -1.07(-1.34%) |
Aug 15, 2023 | 80.47 | 80.80 | 79.77 | 79.86 | 4,122,317 | -0.67(-0.83%) |
Aug 14, 2023 | 79.30 | 80.63 | 79.29 | 80.53 | 4,097,323 | +1.12(+1.41%) |
Aug 11, 2023 | 78.00 | 79.58 | 77.90 | 79.41 | 3,898,399 | +1.13(+1.44%) |
Aug 10, 2023 | 78.00 | 79.08 | 77.94 | 78.28 | 3,015,822 | +0.31(+0.40%) |
Aug 09, 2023 | 78.44 | 79.24 | 77.69 | 77.97 | 3,159,336 | -0.62(-0.79%) |
Aug 08, 2023 | 79.00 | 79.00 | 77.16 | 78.59 | 4,598,085 | -1.25(-1.57%) |
Aug 07, 2023 | 79.94 | 80.62 | 79.48 | 79.84 | 2,612,148 | +0.29(+0.36%) |
Aug 04, 2023 | 79.69 | 80.37 | 79.33 | 79.55 | 3,310,342 | -0.45(-0.56%) |
Aug 03, 2023 | 80.17 | 80.64 | 79.30 | 80.00 | 3,131,129 | -0.38(-0.47%) |
Aug 02, 2023 | 81.45 | 81.98 | 80.29 | 80.38 | 3,495,407 | -1.67(-2.04%) |
Aug 01, 2023 | 81.50 | 82.10 | 81.05 | 82.05 | 3,753,346 | -0.02(-0.02%) |
Jul 31, 2023 | 84.35 | 84.50 | 81.82 | 82.07 | 4,303,160 | -1.67(-1.99%) |
Jul 28, 2023 | 82.94 | 84.81 | 82.10 | 83.74 | 5,128,529 | +1.07(+1.29%) |
Jul 27, 2023 | 87.00 | 87.24 | 82.57 | 82.67 | 11,588,703 | -8.96(-9.78%) |
Jul 26, 2023 | 91.27 | 91.94 | 90.88 | 91.63 | 3,259,307 | -0.05(-0.05%) |
Jul 25, 2023 | 91.39 | 92.20 | 91.20 | 91.68 | 2,509,631 | +0.28(+0.31%) |
Jul 24, 2023 | 92.76 | 92.93 | 91.35 | 91.40 | 2,860,118 | -1.17(-1.26%) |
Jul 21, 2023 | 92.56 | 92.94 | 91.86 | 92.57 | 2,048,765 | -0.08(-0.09%) |
Jul 20, 2023 | 91.44 | 93.34 | 91.39 | 92.65 | 2,337,010 | +1.03(+1.12%) |
Jul 19, 2023 | 92.91 | 93.50 | 90.96 | 91.62 | 2,212,272 | -0.37(-0.40%) |
Jul 18, 2023 | 92.29 | 92.33 | 91.46 | 91.99 | 2,299,458 | -0.66(-0.71%) |
Jul 17, 2023 | 92.90 | 93.53 | 92.29 | 92.65 | 1,591,088 | -0.73(-0.78%) |
Jul 14, 2023 | 93.36 | 94.34 | 92.61 | 93.38 | 2,599,388 | +0.29(+0.31%) |
Jul 13, 2023 | 93.61 | 93.87 | 92.65 | 93.09 | 2,456,340 | -0.01(-0.01%) |
Jul 12, 2023 | 93.29 | 93.48 | 92.27 | 93.10 | 2,622,290 | +0.66(+0.71%) |
Jul 11, 2023 | 91.67 | 92.61 | 91.61 | 92.44 | 1,859,134 | +0.80(+0.87%) |
Jul 10, 2023 | 90.52 | 92.17 | 90.36 | 91.64 | 3,119,723 | +1.38(+1.53%) |
Jul 07, 2023 | 90.02 | 91.01 | 89.65 | 90.26 | 4,082,651 | -0.20(-0.22%) |
Jul 06, 2023 | 90.00 | 90.88 | 89.39 | 90.46 | 2,289,546 | -0.50(-0.55%) |
Jul 05, 2023 | 91.03 | 91.65 | 90.08 | 90.96 | 2,370,841 | -0.53(-0.58%) |