Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.51 | 75.84 | 74.30 | 74.74 | 6,712,398 | +0.22(+0.29%) |
Sep 28, 2023 | 74.09 | 74.83 | 73.94 | 74.52 | 6,741,894 | +0.71(+0.96%) |
Sep 27, 2023 | 74.58 | 74.98 | 73.42 | 73.81 | 6,805,178 | -0.50(-0.67%) |
Sep 26, 2023 | 75.24 | 75.40 | 74.05 | 74.31 | 5,336,649 | -1.38(-1.82%) |
Sep 25, 2023 | 75.46 | 75.75 | 75.43 | 75.69 | 4,014,957 | -0.07(-0.09%) |
Sep 22, 2023 | 76.37 | 76.78 | 75.70 | 75.76 | 5,176,527 | -0.58(-0.76%) |
Sep 21, 2023 | 78.44 | 78.56 | 76.31 | 76.34 | 6,340,085 | -2.69(-3.40%) |
Sep 20, 2023 | 79.60 | 80.00 | 79.01 | 79.03 | 3,912,790 | +0.07(+0.09%) |
Sep 19, 2023 | 79.18 | 79.55 | 78.73 | 78.96 | 2,803,532 | -0.36(-0.46%) |
Sep 18, 2023 | 80.03 | 80.03 | 79.11 | 79.32 | 3,186,990 | -0.71(-0.89%) |
Sep 15, 2023 | 79.94 | 80.28 | 79.72 | 80.03 | 3,868,493 | -0.30(-0.38%) |
Sep 14, 2023 | 79.36 | 80.51 | 79.36 | 80.34 | 4,013,650 | +1.43(+1.81%) |
Sep 13, 2023 | 79.77 | 79.85 | 78.71 | 78.91 | 4,077,224 | -0.87(-1.09%) |
Sep 12, 2023 | 79.65 | 79.95 | 79.25 | 79.78 | 3,024,838 | -0.04(-0.05%) |
Sep 11, 2023 | 79.92 | 80.06 | 79.42 | 79.82 | 2,876,384 | +0.01(+0.01%) |
Sep 08, 2023 | 80.18 | 80.40 | 79.62 | 79.81 | 3,391,041 | -0.31(-0.39%) |
Sep 07, 2023 | 79.37 | 80.47 | 79.37 | 80.12 | 5,168,258 | +0.50(+0.63%) |
Sep 06, 2023 | 79.68 | 79.95 | 79.03 | 79.62 | 3,763,069 | -0.17(-0.21%) |
Sep 05, 2023 | 80.49 | 80.66 | 79.76 | 79.79 | 3,657,503 | -0.94(-1.16%) |
Sep 01, 2023 | 81.10 | 81.37 | 80.51 | 80.73 | 3,479,542 | +0.14(+0.17%) |
Aug 31, 2023 | 81.20 | 81.33 | 80.59 | 80.59 | 3,485,846 | -0.60(-0.73%) |
Aug 30, 2023 | 80.92 | 81.40 | 80.83 | 81.19 | 3,109,664 | +0.29(+0.36%) |
Aug 29, 2023 | 79.90 | 80.92 | 79.61 | 80.90 | 3,593,275 | +0.97(+1.21%) |
Aug 28, 2023 | 79.51 | 80.36 | 79.51 | 79.93 | 3,525,037 | +0.74(+0.94%) |
Aug 25, 2023 | 79.23 | 79.73 | 78.84 | 79.18 | 4,346,464 | +0.06(+0.07%) |
Aug 24, 2023 | 79.65 | 80.52 | 79.06 | 79.12 | 4,624,153 | -0.30(-0.38%) |
Aug 23, 2023 | 78.46 | 79.53 | 78.46 | 79.43 | 3,326,773 | +1.23(+1.58%) |
Aug 22, 2023 | 78.24 | 78.50 | 77.95 | 78.20 | 3,455,212 | +0.23(+0.29%) |
Aug 21, 2023 | 78.51 | 78.54 | 77.32 | 77.97 | 3,873,796 | -0.72(-0.92%) |
Aug 18, 2023 | 77.89 | 78.86 | 77.77 | 78.69 | 3,380,741 | +0.24(+0.31%) |
Aug 17, 2023 | 79.16 | 79.67 | 78.42 | 78.45 | 4,160,041 | -0.64(-0.80%) |
Aug 16, 2023 | 80.13 | 80.19 | 79.04 | 79.09 | 3,785,954 | -0.99(-1.23%) |
Aug 15, 2023 | 80.35 | 80.62 | 79.90 | 80.07 | 3,473,575 | -0.91(-1.12%) |
Aug 14, 2023 | 81.38 | 81.38 | 80.73 | 80.98 | 3,451,716 | -0.54(-0.66%) |
Aug 11, 2023 | 81.09 | 81.63 | 80.84 | 81.52 | 3,736,289 | +0.13(+0.16%) |
Aug 10, 2023 | 81.88 | 82.56 | 81.17 | 81.39 | 4,549,970 | -0.31(-0.38%) |
Aug 09, 2023 | 81.45 | 82.16 | 81.16 | 81.71 | 3,026,010 | -0.01(-0.01%) |
Aug 08, 2023 | 81.59 | 81.91 | 80.93 | 81.72 | 3,940,503 | -0.53(-0.64%) |
Aug 07, 2023 | 81.44 | 82.28 | 81.29 | 82.25 | 3,993,154 | +1.02(+1.25%) |
Aug 04, 2023 | 81.68 | 82.40 | 80.94 | 81.23 | 5,262,877 | -0.67(-0.81%) |
Aug 03, 2023 | 81.99 | 82.01 | 80.80 | 81.89 | 6,597,301 | -0.90(-1.09%) |
Aug 02, 2023 | 82.58 | 82.98 | 82.27 | 82.79 | 4,238,982 | -0.48(-0.58%) |
Aug 01, 2023 | 83.19 | 83.57 | 82.83 | 83.27 | 4,747,738 | -0.14(-0.16%) |
Jul 31, 2023 | 83.10 | 83.88 | 82.83 | 83.41 | 6,257,984 | +0.54(+0.65%) |
Jul 28, 2023 | 83.93 | 84.13 | 82.72 | 82.87 | 5,137,520 | -0.07(-0.08%) |
Jul 27, 2023 | 85.22 | 85.43 | 82.87 | 82.94 | 8,187,483 | -1.84(-2.17%) |
Jul 26, 2023 | 84.26 | 84.96 | 84.22 | 84.78 | 7,541,106 | +0.38(+0.45%) |
Jul 25, 2023 | 84.69 | 85.28 | 84.31 | 84.40 | 5,078,552 | -0.61(-0.71%) |
Jul 24, 2023 | 84.34 | 85.08 | 84.28 | 85.00 | 5,101,310 | +0.69(+0.82%) |
Jul 21, 2023 | 84.14 | 84.54 | 83.94 | 84.31 | 4,873,489 | +0.39(+0.47%) |
Jul 20, 2023 | 83.87 | 83.96 | 82.87 | 83.92 | 5,792,756 | -0.27(-0.33%) |
Jul 19, 2023 | 83.74 | 84.57 | 83.72 | 84.19 | 5,482,620 | +0.94(+1.13%) |
Jul 18, 2023 | 83.85 | 83.97 | 82.55 | 83.25 | 4,708,505 | -0.46(-0.55%) |
Jul 17, 2023 | 84.05 | 84.35 | 83.56 | 83.71 | 5,735,219 | -0.55(-0.65%) |
Jul 14, 2023 | 84.11 | 84.32 | 83.72 | 84.26 | 5,742,736 | -0.17(-0.20%) |
Jul 13, 2023 | 83.88 | 84.45 | 83.41 | 84.43 | 5,179,243 | +0.54(+0.64%) |
Jul 12, 2023 | 84.56 | 84.67 | 83.81 | 83.89 | 5,480,481 | +0.45(+0.54%) |
Jul 11, 2023 | 82.49 | 83.48 | 82.29 | 83.44 | 4,128,868 | +1.17(+1.43%) |
Jul 10, 2023 | 81.66 | 82.33 | 81.43 | 82.27 | 3,940,977 | +0.35(+0.43%) |
Jul 07, 2023 | 81.69 | 82.44 | 81.51 | 81.91 | 5,995,486 | -0.19(-0.23%) |
Jul 06, 2023 | 81.65 | 82.19 | 80.57 | 82.10 | 5,733,388 | -0.64(-0.77%) |
Jul 05, 2023 | 82.37 | 83.25 | 81.62 | 82.73 | 5,894,352 | +0.19(+0.23%) |