Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.17 | 73.40 | 72.27 | 72.62 | 4,340,636 | -0.47(-0.64%) |
Sep 28, 2023 | 73.44 | 73.70 | 72.88 | 73.09 | 3,594,343 | -0.13(-0.17%) |
Sep 27, 2023 | 73.33 | 73.70 | 72.81 | 73.21 | 4,585,009 | +0.02(+0.03%) |
Sep 26, 2023 | 73.08 | 73.91 | 72.99 | 73.19 | 5,824,223 | +0.68(+0.94%) |
Sep 25, 2023 | 72.44 | 72.61 | 72.31 | 72.51 | 4,009,887 | -0.17(-0.24%) |
Sep 22, 2023 | 72.45 | 73.27 | 72.05 | 72.69 | 4,490,951 | -0.25(-0.35%) |
Sep 21, 2023 | 73.53 | 73.78 | 72.92 | 72.94 | 5,441,018 | -0.53(-0.73%) |
Sep 20, 2023 | 73.63 | 74.03 | 73.39 | 73.47 | 4,980,781 | +0.05(+0.07%) |
Sep 19, 2023 | 73.06 | 73.77 | 72.93 | 73.42 | 4,130,593 | +0.15(+0.20%) |
Sep 18, 2023 | 73.51 | 73.79 | 72.81 | 73.28 | 3,444,445 | -0.05(-0.07%) |
Sep 15, 2023 | 74.82 | 75.01 | 73.09 | 73.33 | 11,501,159 | -1.64(-2.18%) |
Sep 14, 2023 | 74.41 | 75.32 | 74.36 | 74.97 | 4,565,707 | +0.78(+1.04%) |
Sep 13, 2023 | 73.89 | 74.40 | 73.81 | 74.19 | 4,593,110 | +0.49(+0.66%) |
Sep 12, 2023 | 73.88 | 74.11 | 73.20 | 73.70 | 4,357,146 | -0.23(-0.31%) |
Sep 11, 2023 | 72.98 | 74.06 | 72.93 | 73.93 | 8,392,468 | +1.00(+1.37%) |
Sep 08, 2023 | 73.05 | 73.50 | 72.02 | 72.93 | 6,977,108 | +1.98(+2.79%) |
Sep 07, 2023 | 71.61 | 71.74 | 70.74 | 70.96 | 6,863,140 | -0.29(-0.40%) |
Sep 06, 2023 | 72.09 | 72.11 | 70.29 | 71.24 | 5,995,310 | -0.88(-1.22%) |
Sep 05, 2023 | 73.84 | 73.89 | 72.10 | 72.13 | 6,299,817 | -1.43(-1.94%) |
Sep 01, 2023 | 74.10 | 74.29 | 73.39 | 73.56 | 3,118,918 | +0.16(+0.22%) |
Aug 31, 2023 | 74.16 | 74.29 | 73.16 | 73.39 | 9,586,935 | -1.13(-1.52%) |
Aug 30, 2023 | 75.06 | 75.33 | 74.40 | 74.53 | 3,436,736 | -0.53(-0.70%) |
Aug 29, 2023 | 74.13 | 75.09 | 73.94 | 75.05 | 4,330,963 | +1.12(+1.52%) |
Aug 28, 2023 | 74.17 | 74.36 | 73.54 | 73.93 | 2,900,572 | +0.17(+0.23%) |
Aug 25, 2023 | 73.52 | 74.07 | 73.00 | 73.76 | 3,931,960 | +0.51(+0.69%) |
Aug 24, 2023 | 74.13 | 74.98 | 73.21 | 73.25 | 4,994,938 | -0.68(-0.92%) |
Aug 23, 2023 | 75.14 | 75.79 | 73.85 | 73.93 | 7,734,310 | +0.66(+0.90%) |
Aug 22, 2023 | 72.64 | 73.65 | 72.32 | 73.27 | 4,725,667 | +0.39(+0.54%) |
Aug 21, 2023 | 72.62 | 73.18 | 72.50 | 72.88 | 5,587,407 | +0.06(+0.08%) |
Aug 18, 2023 | 73.46 | 73.61 | 72.64 | 72.82 | 6,756,621 | -0.59(-0.81%) |
Aug 17, 2023 | 74.84 | 74.96 | 73.41 | 73.41 | 5,980,977 | -1.44(-1.92%) |
Aug 16, 2023 | 75.93 | 77.30 | 74.76 | 74.85 | 7,570,248 | -1.57(-2.06%) |
Aug 15, 2023 | 76.42 | 76.97 | 75.77 | 76.43 | 3,958,522 | -0.17(-0.23%) |
Aug 14, 2023 | 76.83 | 77.17 | 76.31 | 76.60 | 3,838,370 | -0.17(-0.22%) |
Aug 11, 2023 | 76.77 | 76.89 | 76.25 | 76.77 | 3,526,029 | +0.00(+0.00%) |
Aug 10, 2023 | 77.14 | 77.82 | 76.72 | 76.77 | 3,935,143 | -0.18(-0.24%) |
Aug 09, 2023 | 77.32 | 78.14 | 76.80 | 76.95 | 4,742,745 | +0.11(+0.14%) |
Aug 08, 2023 | 77.43 | 77.65 | 75.60 | 76.85 | 5,779,765 | -0.57(-0.73%) |
Aug 07, 2023 | 75.17 | 77.70 | 74.79 | 77.41 | 7,118,616 | +1.91(+2.53%) |
Aug 04, 2023 | 74.26 | 76.91 | 74.13 | 75.50 | 9,443,867 | +3.02(+4.17%) |
Aug 03, 2023 | 72.66 | 72.76 | 72.14 | 72.48 | 5,989,952 | -0.14(-0.20%) |
Aug 02, 2023 | 72.93 | 73.24 | 72.31 | 72.63 | 5,549,568 | +0.00(+0.00%) |
Aug 01, 2023 | 73.02 | 73.30 | 72.07 | 72.63 | 4,195,016 | -0.44(-0.60%) |
Jul 31, 2023 | 73.58 | 73.79 | 72.79 | 73.07 | 6,315,581 | -0.69(-0.94%) |
Jul 28, 2023 | 73.34 | 74.20 | 73.26 | 73.76 | 5,237,947 | +0.34(+0.46%) |
Jul 27, 2023 | 74.21 | 75.12 | 73.32 | 73.42 | 6,521,797 | -0.65(-0.88%) |
Jul 26, 2023 | 73.67 | 74.26 | 73.52 | 74.07 | 4,219,988 | -0.04(-0.05%) |
Jul 25, 2023 | 73.91 | 75.00 | 73.76 | 74.11 | 5,521,259 | -0.41(-0.55%) |
Jul 24, 2023 | 76.60 | 76.94 | 73.17 | 74.53 | 11,810,531 | -2.86(-3.70%) |
Jul 21, 2023 | 77.16 | 77.86 | 76.77 | 77.39 | 15,973,001 | +0.67(+0.88%) |
Jul 20, 2023 | 76.35 | 77.52 | 76.33 | 76.71 | 6,299,914 | +0.94(+1.24%) |
Jul 19, 2023 | 74.95 | 76.39 | 74.95 | 75.77 | 5,575,485 | +0.71(+0.95%) |
Jul 18, 2023 | 74.41 | 75.68 | 74.28 | 75.06 | 5,465,688 | +0.71(+0.96%) |
Jul 17, 2023 | 73.58 | 74.62 | 73.37 | 74.35 | 5,162,965 | +0.28(+0.38%) |
Jul 14, 2023 | 73.52 | 74.50 | 73.37 | 74.07 | 6,328,226 | +0.46(+0.63%) |
Jul 13, 2023 | 73.60 | 74.17 | 72.31 | 73.61 | 3,535,833 | +0.32(+0.43%) |
Jul 12, 2023 | 73.28 | 74.07 | 73.25 | 73.30 | 5,403,155 | +0.25(+0.34%) |
Jul 11, 2023 | 72.44 | 73.17 | 72.32 | 73.05 | 3,678,468 | +0.41(+0.57%) |
Jul 10, 2023 | 71.49 | 72.82 | 71.45 | 72.64 | 5,788,555 | +1.22(+1.71%) |
Jul 07, 2023 | 72.61 | 72.88 | 71.33 | 71.42 | 6,826,155 | -1.75(-2.39%) |
Jul 06, 2023 | 73.81 | 73.93 | 72.95 | 73.16 | 5,231,496 | -0.96(-1.29%) |
Jul 05, 2023 | 73.48 | 74.47 | 73.03 | 74.12 | 5,531,569 | +0.50(+0.68%) |