Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.60 | 78.61 | 77.52 | 77.73 | 5,919,320 | -0.13(-0.17%) |
Sep 28, 2023 | 77.16 | 78.13 | 77.16 | 77.85 | 4,748,970 | +0.83(+1.08%) |
Sep 27, 2023 | 77.42 | 77.52 | 76.57 | 77.02 | 5,574,476 | -0.01(-0.01%) |
Sep 26, 2023 | 77.69 | 78.10 | 76.82 | 77.03 | 5,534,040 | -1.13(-1.44%) |
Sep 25, 2023 | 77.25 | 78.20 | 77.82 | 78.16 | 4,166,641 | +0.61(+0.79%) |
Sep 22, 2023 | 77.83 | 78.22 | 77.41 | 77.55 | 6,081,402 | -0.08(-0.10%) |
Sep 21, 2023 | 78.69 | 78.72 | 77.60 | 77.63 | 6,851,663 | -1.59(-2.01%) |
Sep 20, 2023 | 80.37 | 80.57 | 79.17 | 79.22 | 4,699,183 | -0.84(-1.05%) |
Sep 19, 2023 | 80.08 | 80.43 | 79.37 | 80.06 | 4,127,399 | -0.07(-0.09%) |
Sep 18, 2023 | 80.37 | 80.55 | 79.88 | 80.13 | 3,722,346 | -0.33(-0.42%) |
Sep 15, 2023 | 81.14 | 81.50 | 80.33 | 80.46 | 7,095,962 | -0.91(-1.11%) |
Sep 14, 2023 | 81.07 | 81.53 | 80.77 | 81.37 | 4,401,622 | +1.13(+1.41%) |
Sep 13, 2023 | 80.67 | 80.84 | 80.01 | 80.24 | 4,656,467 | -0.47(-0.59%) |
Sep 12, 2023 | 80.63 | 81.08 | 80.53 | 80.71 | 4,275,858 | -0.19(-0.23%) |
Sep 11, 2023 | 81.07 | 81.46 | 80.74 | 80.90 | 4,097,743 | +0.34(+0.43%) |
Sep 08, 2023 | 80.32 | 80.90 | 80.31 | 80.55 | 3,547,233 | +0.08(+0.10%) |
Sep 07, 2023 | 80.51 | 80.80 | 79.88 | 80.47 | 4,505,913 | -0.36(-0.45%) |
Sep 06, 2023 | 80.73 | 81.21 | 80.21 | 80.84 | 4,725,180 | -0.18(-0.22%) |
Sep 05, 2023 | 82.41 | 82.48 | 81.02 | 81.02 | 6,562,249 | -1.53(-1.85%) |
Sep 01, 2023 | 82.40 | 82.76 | 82.22 | 82.54 | 6,004,198 | +0.92(+1.12%) |
Aug 31, 2023 | 81.80 | 82.01 | 81.54 | 81.63 | 3,330,772 | -0.04(-0.05%) |
Aug 30, 2023 | 81.48 | 81.81 | 81.34 | 81.67 | 3,857,483 | +0.19(+0.23%) |
Aug 29, 2023 | 80.20 | 81.52 | 79.92 | 81.48 | 5,966,505 | +1.33(+1.66%) |
Aug 28, 2023 | 79.78 | 80.53 | 79.75 | 80.15 | 5,129,128 | +0.58(+0.73%) |
Aug 25, 2023 | 79.70 | 79.93 | 78.90 | 79.57 | 5,462,186 | +0.24(+0.30%) |
Aug 24, 2023 | 79.30 | 80.02 | 79.22 | 79.33 | 4,133,244 | -0.33(-0.42%) |
Aug 23, 2023 | 79.53 | 79.94 | 79.33 | 79.67 | 3,556,493 | +0.13(+0.16%) |
Aug 22, 2023 | 79.98 | 80.12 | 79.30 | 79.54 | 3,664,957 | -0.07(-0.09%) |
Aug 21, 2023 | 79.79 | 79.91 | 79.03 | 79.61 | 4,927,787 | +0.01(+0.01%) |
Aug 18, 2023 | 79.14 | 79.78 | 78.97 | 79.60 | 4,984,944 | -0.01(-0.01%) |
Aug 17, 2023 | 80.32 | 80.82 | 79.52 | 79.61 | 5,346,918 | -0.16(-0.20%) |
Aug 16, 2023 | 80.18 | 80.58 | 79.74 | 79.77 | 5,363,956 | -0.54(-0.67%) |
Aug 15, 2023 | 80.85 | 81.03 | 80.13 | 80.31 | 5,784,505 | -1.33(-1.63%) |
Aug 14, 2023 | 81.26 | 81.65 | 80.82 | 81.64 | 3,938,060 | +0.18(+0.22%) |
Aug 11, 2023 | 81.47 | 81.87 | 81.17 | 81.46 | 4,049,012 | -0.23(-0.28%) |
Aug 10, 2023 | 82.03 | 82.50 | 81.50 | 81.69 | 5,658,801 | +0.06(+0.07%) |
Aug 09, 2023 | 82.28 | 82.44 | 81.52 | 81.63 | 8,087,372 | -0.33(-0.41%) |
Aug 08, 2023 | 81.49 | 82.11 | 81.08 | 81.96 | 6,528,318 | -0.88(-1.06%) |
Aug 07, 2023 | 82.59 | 82.98 | 82.23 | 82.84 | 5,238,290 | +0.54(+0.66%) |
Aug 04, 2023 | 82.90 | 83.49 | 82.22 | 82.30 | 8,626,534 | -0.19(-0.23%) |
Aug 03, 2023 | 82.75 | 83.17 | 82.34 | 82.48 | 9,524,594 | -0.51(-0.62%) |
Aug 02, 2023 | 83.27 | 83.75 | 82.89 | 83.00 | 10,343,501 | -1.04(-1.24%) |
Aug 01, 2023 | 84.00 | 84.38 | 83.70 | 84.04 | 7,653,348 | -0.37(-0.44%) |
Jul 31, 2023 | 84.17 | 84.55 | 83.93 | 84.41 | 5,585,998 | +0.44(+0.53%) |
Jul 28, 2023 | 84.30 | 84.30 | 83.53 | 83.97 | 4,127,729 | +0.58(+0.70%) |
Jul 27, 2023 | 84.23 | 84.47 | 83.31 | 83.39 | 7,159,826 | -0.54(-0.65%) |
Jul 26, 2023 | 83.63 | 84.16 | 83.27 | 83.93 | 6,263,109 | -0.29(-0.34%) |
Jul 25, 2023 | 83.19 | 84.53 | 83.06 | 84.22 | 8,896,170 | +1.49(+1.80%) |
Jul 24, 2023 | 82.57 | 82.88 | 82.21 | 82.73 | 4,420,225 | +0.26(+0.31%) |
Jul 21, 2023 | 82.23 | 82.60 | 81.81 | 82.47 | 4,594,015 | +0.01(+0.01%) |
Jul 20, 2023 | 82.53 | 82.65 | 81.89 | 82.46 | 5,002,929 | +0.20(+0.24%) |
Jul 19, 2023 | 82.60 | 82.82 | 82.01 | 82.27 | 5,272,102 | -0.44(-0.54%) |
Jul 18, 2023 | 81.76 | 82.96 | 81.76 | 82.71 | 5,989,045 | +0.64(+0.78%) |
Jul 17, 2023 | 81.71 | 82.23 | 81.57 | 82.07 | 4,606,636 | +0.08(+0.10%) |
Jul 14, 2023 | 82.51 | 82.51 | 81.62 | 81.99 | 5,715,754 | -0.48(-0.59%) |
Jul 13, 2023 | 82.11 | 82.57 | 81.81 | 82.47 | 4,879,363 | +0.64(+0.78%) |
Jul 12, 2023 | 81.75 | 82.08 | 81.15 | 81.83 | 11,717,013 | +1.06(+1.32%) |
Jul 11, 2023 | 80.46 | 80.83 | 80.11 | 80.77 | 4,778,918 | +0.79(+0.98%) |
Jul 10, 2023 | 79.43 | 80.46 | 79.36 | 79.98 | 5,684,731 | -0.02(-0.02%) |
Jul 07, 2023 | 79.26 | 80.80 | 79.15 | 80.00 | 6,937,269 | +0.69(+0.87%) |
Jul 06, 2023 | 78.87 | 79.36 | 78.10 | 79.31 | 9,090,687 | -0.58(-0.73%) |
Jul 05, 2023 | 81.02 | 81.09 | 79.74 | 79.89 | 12,012,504 | -2.02(-2.46%) |