Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.07 | 74.31 | 73.16 | 73.51 | 4,288,052 | -0.47(-0.64%) |
Sep 28, 2023 | 74.34 | 74.60 | 73.78 | 73.98 | 3,550,799 | -0.13(-0.17%) |
Sep 27, 2023 | 74.23 | 74.60 | 73.70 | 74.11 | 4,529,463 | +0.02(+0.03%) |
Sep 26, 2023 | 73.97 | 74.82 | 73.88 | 74.09 | 5,753,665 | +0.69(+0.94%) |
Sep 25, 2023 | 73.32 | 73.50 | 73.19 | 73.40 | 3,961,309 | -0.18(-0.24%) |
Sep 22, 2023 | 73.33 | 74.17 | 72.93 | 73.58 | 4,436,545 | -0.26(-0.35%) |
Sep 21, 2023 | 74.43 | 74.69 | 73.79 | 73.83 | 5,375,103 | -0.54(-0.73%) |
Sep 20, 2023 | 74.53 | 74.93 | 74.29 | 74.37 | 4,920,441 | +0.05(+0.07%) |
Sep 19, 2023 | 73.95 | 74.67 | 73.82 | 74.32 | 4,080,553 | +0.15(+0.20%) |
Sep 18, 2023 | 74.41 | 74.69 | 73.71 | 74.18 | 3,402,717 | -0.05(-0.07%) |
Sep 15, 2023 | 75.74 | 75.93 | 73.98 | 74.23 | 11,361,828 | -1.66(-2.18%) |
Sep 14, 2023 | 75.33 | 76.25 | 75.27 | 75.88 | 4,510,396 | +0.78(+1.04%) |
Sep 13, 2023 | 74.80 | 75.31 | 74.72 | 75.10 | 4,537,466 | +0.50(+0.66%) |
Sep 12, 2023 | 74.79 | 75.02 | 74.10 | 74.60 | 4,304,361 | -0.23(-0.31%) |
Sep 11, 2023 | 73.88 | 74.96 | 73.83 | 74.84 | 8,290,797 | +1.01(+1.37%) |
Sep 08, 2023 | 73.94 | 74.41 | 72.90 | 73.83 | 6,892,584 | +2.00(+2.79%) |
Sep 07, 2023 | 72.49 | 72.62 | 71.60 | 71.83 | 6,779,997 | -0.29(-0.40%) |
Sep 06, 2023 | 72.97 | 72.99 | 71.16 | 72.12 | 5,922,679 | -0.89(-1.22%) |
Sep 05, 2023 | 74.75 | 74.80 | 72.98 | 73.01 | 6,223,498 | -1.45(-1.94%) |
Sep 01, 2023 | 75.01 | 75.20 | 74.29 | 74.46 | 3,081,134 | +0.17(+0.22%) |
Aug 31, 2023 | 75.07 | 75.20 | 74.06 | 74.29 | 9,470,794 | -1.15(-1.52%) |
Aug 30, 2023 | 75.98 | 76.26 | 75.31 | 75.44 | 3,395,101 | -0.53(-0.70%) |
Aug 29, 2023 | 75.04 | 76.01 | 74.85 | 75.97 | 4,278,495 | +1.14(+1.52%) |
Aug 28, 2023 | 75.08 | 75.27 | 74.44 | 74.84 | 2,865,433 | +0.17(+0.23%) |
Aug 25, 2023 | 74.42 | 74.98 | 73.90 | 74.66 | 3,884,326 | +0.51(+0.69%) |
Aug 24, 2023 | 75.04 | 75.90 | 74.11 | 74.15 | 4,934,427 | -0.69(-0.92%) |
Aug 23, 2023 | 76.06 | 76.72 | 74.75 | 74.84 | 7,640,612 | +0.67(+0.90%) |
Aug 22, 2023 | 73.53 | 74.56 | 73.21 | 74.17 | 4,668,417 | +0.40(+0.54%) |
Aug 21, 2023 | 73.51 | 74.08 | 73.38 | 73.77 | 5,519,719 | +0.06(+0.08%) |
Aug 18, 2023 | 74.36 | 74.52 | 73.54 | 73.71 | 6,674,768 | -0.60(-0.81%) |
Aug 17, 2023 | 75.76 | 75.88 | 74.31 | 74.31 | 5,908,521 | -1.46(-1.92%) |
Aug 16, 2023 | 76.86 | 78.25 | 75.68 | 75.77 | 7,478,538 | -1.59(-2.06%) |
Aug 15, 2023 | 77.35 | 77.92 | 76.70 | 77.36 | 3,910,566 | -0.17(-0.23%) |
Aug 14, 2023 | 77.77 | 78.12 | 77.25 | 77.54 | 3,791,870 | -0.17(-0.23%) |
Aug 11, 2023 | 77.71 | 77.83 | 77.19 | 77.71 | 3,483,312 | +0.00(+0.00%) |
Aug 10, 2023 | 78.08 | 78.77 | 77.66 | 77.71 | 3,887,471 | -0.18(-0.24%) |
Aug 09, 2023 | 78.27 | 79.10 | 77.74 | 77.90 | 4,685,289 | +0.11(+0.14%) |
Aug 08, 2023 | 78.38 | 78.61 | 76.53 | 77.79 | 5,709,746 | -0.57(-0.73%) |
Aug 07, 2023 | 76.09 | 78.65 | 75.71 | 78.36 | 7,032,377 | +1.93(+2.53%) |
Aug 04, 2023 | 75.17 | 77.85 | 75.04 | 76.43 | 9,329,459 | +3.06(+4.17%) |
Aug 03, 2023 | 73.56 | 73.66 | 73.02 | 73.37 | 5,917,386 | -0.15(-0.20%) |
Aug 02, 2023 | 73.83 | 74.14 | 73.20 | 73.52 | 5,482,338 | +0.00(+0.00%) |
Aug 01, 2023 | 73.91 | 74.20 | 72.95 | 73.52 | 4,144,196 | -0.45(-0.60%) |
Jul 31, 2023 | 74.48 | 74.69 | 73.68 | 73.96 | 6,239,070 | -0.70(-0.94%) |
Jul 28, 2023 | 74.24 | 75.11 | 74.16 | 74.66 | 5,174,491 | +0.34(+0.46%) |
Jul 27, 2023 | 75.12 | 76.04 | 74.22 | 74.32 | 6,442,789 | -0.66(-0.88%) |
Jul 26, 2023 | 74.58 | 75.17 | 74.42 | 74.98 | 4,168,865 | -0.04(-0.05%) |
Jul 25, 2023 | 74.82 | 75.92 | 74.66 | 75.02 | 5,454,371 | -0.42(-0.55%) |
Jul 24, 2023 | 77.54 | 77.89 | 74.07 | 75.44 | 11,667,452 | -2.89(-3.70%) |
Jul 21, 2023 | 78.11 | 78.81 | 77.71 | 78.33 | 15,779,496 | +0.68(+0.88%) |
Jul 20, 2023 | 77.29 | 78.47 | 77.27 | 77.65 | 6,223,594 | +0.95(+1.24%) |
Jul 19, 2023 | 75.87 | 77.32 | 75.87 | 76.70 | 5,507,941 | +0.72(+0.95%) |
Jul 18, 2023 | 75.32 | 76.61 | 75.19 | 75.98 | 5,399,474 | +0.72(+0.96%) |
Jul 17, 2023 | 74.48 | 75.54 | 74.27 | 75.26 | 5,100,419 | +0.28(+0.38%) |
Jul 14, 2023 | 74.42 | 75.42 | 74.27 | 74.98 | 6,251,562 | +0.47(+0.63%) |
Jul 13, 2023 | 74.51 | 75.08 | 73.20 | 74.52 | 3,492,998 | +0.32(+0.43%) |
Jul 12, 2023 | 74.18 | 74.97 | 74.15 | 74.20 | 5,337,699 | +0.25(+0.34%) |
Jul 11, 2023 | 73.33 | 74.07 | 73.21 | 73.94 | 3,633,905 | +0.42(+0.57%) |
Jul 10, 2023 | 72.37 | 73.71 | 72.32 | 73.53 | 5,718,430 | +1.23(+1.71%) |
Jul 07, 2023 | 73.50 | 73.77 | 72.20 | 72.29 | 6,743,459 | -1.77(-2.39%) |
Jul 06, 2023 | 74.71 | 74.76 | 73.85 | 74.06 | 5,168,119 | -0.97(-1.29%) |
Jul 05, 2023 | 74.38 | 75.38 | 73.92 | 75.03 | 5,464,556 | +0.51(+0.68%) |