Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.07 | 73.09 | 72.23 | 72.38 | 2,734,524 | -0.40(-0.55%) |
Sep 28, 2023 | 72.68 | 72.97 | 72.61 | 72.78 | 2,755,218 | +0.11(+0.15%) |
Sep 27, 2023 | 73.09 | 73.15 | 72.26 | 72.67 | 2,809,314 | -0.24(-0.33%) |
Sep 26, 2023 | 73.43 | 73.55 | 72.89 | 72.91 | 7,668,345 | -1.27(-1.71%) |
Sep 25, 2023 | 73.87 | 74.18 | 73.89 | 74.18 | 2,473,557 | +0.09(+0.12%) |
Sep 22, 2023 | 74.20 | 74.51 | 74.07 | 74.09 | 1,940,539 | -0.04(-0.05%) |
Sep 21, 2023 | 74.71 | 74.83 | 74.11 | 74.13 | 2,598,645 | -0.92(-1.23%) |
Sep 20, 2023 | 75.15 | 75.62 | 75.02 | 75.05 | 2,517,073 | +0.04(+0.05%) |
Sep 19, 2023 | 74.84 | 75.06 | 74.70 | 75.01 | 2,308,407 | +0.07(+0.09%) |
Sep 18, 2023 | 74.87 | 75.14 | 74.75 | 74.94 | 1,050,973 | +0.10(+0.13%) |
Sep 15, 2023 | 75.22 | 75.49 | 74.83 | 74.84 | 1,394,785 | -0.58(-0.77%) |
Sep 14, 2023 | 75.13 | 75.50 | 75.09 | 75.42 | 1,231,666 | +0.56(+0.75%) |
Sep 13, 2023 | 74.66 | 74.98 | 74.66 | 74.86 | 1,288,136 | +0.16(+0.21%) |
Sep 12, 2023 | 74.74 | 74.91 | 74.58 | 74.70 | 922,641 | -0.31(-0.41%) |
Sep 11, 2023 | 74.80 | 75.05 | 74.75 | 75.01 | 2,443,124 | +0.28(+0.37%) |
Sep 08, 2023 | 74.49 | 74.85 | 74.49 | 74.73 | 1,189,983 | +0.22(+0.30%) |
Sep 07, 2023 | 74.11 | 74.70 | 74.11 | 74.51 | 1,447,219 | +0.26(+0.35%) |
Sep 06, 2023 | 74.35 | 74.42 | 74.07 | 74.25 | 934,461 | -0.25(-0.34%) |
Sep 05, 2023 | 74.94 | 75.03 | 74.48 | 74.50 | 1,191,364 | -0.53(-0.71%) |
Sep 01, 2023 | 75.22 | 75.38 | 74.89 | 75.03 | 1,112,055 | +0.15(+0.20%) |
Aug 31, 2023 | 75.29 | 75.42 | 74.88 | 74.88 | 1,492,375 | -0.43(-0.57%) |
Aug 30, 2023 | 75.27 | 75.52 | 75.20 | 75.31 | 1,329,188 | +0.10(+0.13%) |
Aug 29, 2023 | 74.69 | 75.21 | 74.65 | 75.21 | 1,993,827 | +0.59(+0.79%) |
Aug 28, 2023 | 74.48 | 74.81 | 74.45 | 74.62 | 1,726,666 | +0.29(+0.39%) |
Aug 25, 2023 | 73.94 | 74.56 | 73.86 | 74.33 | 2,804,401 | +0.50(+0.68%) |
Aug 24, 2023 | 74.24 | 74.76 | 73.83 | 73.83 | 1,775,674 | -0.54(-0.73%) |
Aug 23, 2023 | 73.92 | 74.41 | 73.92 | 74.37 | 2,058,785 | +0.49(+0.66%) |
Aug 22, 2023 | 74.03 | 74.21 | 73.83 | 73.88 | 2,733,198 | -0.16(-0.22%) |
Aug 21, 2023 | 74.04 | 74.22 | 73.66 | 74.04 | 1,521,324 | +0.01(+0.01%) |
Aug 18, 2023 | 73.55 | 74.16 | 73.55 | 74.03 | 2,157,656 | +0.17(+0.23%) |
Aug 17, 2023 | 74.54 | 74.60 | 73.86 | 73.86 | 1,959,843 | -0.49(-0.66%) |
Aug 16, 2023 | 74.48 | 74.88 | 74.33 | 74.35 | 2,091,504 | -0.22(-0.30%) |
Aug 15, 2023 | 74.95 | 74.99 | 74.50 | 74.57 | 3,284,990 | -0.64(-0.85%) |
Aug 14, 2023 | 75.07 | 75.30 | 75.06 | 75.21 | 1,780,750 | +0.08(+0.11%) |
Aug 11, 2023 | 74.70 | 75.22 | 74.64 | 75.13 | 1,427,138 | +0.29(+0.39%) |
Aug 10, 2023 | 75.24 | 75.56 | 74.70 | 74.84 | 10,096,986 | -0.04(-0.05%) |
Aug 09, 2023 | 74.75 | 75.25 | 74.75 | 74.88 | 1,756,284 | +0.11(+0.15%) |
Aug 08, 2023 | 74.78 | 74.94 | 74.50 | 74.77 | 1,981,392 | -0.19(-0.25%) |
Aug 07, 2023 | 74.52 | 75.06 | 74.52 | 74.96 | 1,414,514 | +0.66(+0.89%) |
Aug 04, 2023 | 74.81 | 75.12 | 74.24 | 74.30 | 2,113,813 | -0.41(-0.55%) |
Aug 03, 2023 | 74.89 | 74.96 | 74.64 | 74.71 | 2,314,322 | -0.28(-0.37%) |
Aug 02, 2023 | 74.90 | 75.32 | 74.90 | 74.99 | 1,710,451 | -0.20(-0.27%) |
Aug 01, 2023 | 75.13 | 75.48 | 72.15 | 75.19 | 2,607,585 | -0.17(-0.23%) |
Jul 31, 2023 | 75.39 | 75.50 | 75.10 | 75.36 | 2,192,061 | -0.06(-0.08%) |
Jul 28, 2023 | 75.44 | 75.70 | 75.20 | 75.42 | 2,154,853 | +0.16(+0.21%) |
Jul 27, 2023 | 75.90 | 76.09 | 75.17 | 75.26 | 1,974,650 | -0.58(-0.76%) |
Jul 26, 2023 | 75.78 | 76.01 | 75.56 | 75.84 | 2,840,370 | -0.22(-0.29%) |
Jul 25, 2023 | 75.78 | 76.13 | 75.75 | 76.06 | 1,907,565 | +0.14(+0.18%) |
Jul 24, 2023 | 75.78 | 76.01 | 75.78 | 75.92 | 2,598,232 | +0.11(+0.15%) |
Jul 21, 2023 | 75.56 | 75.97 | 75.54 | 75.81 | 3,000,552 | +0.43(+0.57%) |
Jul 20, 2023 | 74.88 | 75.46 | 74.88 | 75.38 | 8,181,647 | +0.46(+0.61%) |
Jul 19, 2023 | 74.72 | 75.12 | 74.72 | 74.92 | 2,307,815 | +0.35(+0.47%) |
Jul 18, 2023 | 74.33 | 74.85 | 74.28 | 74.57 | 4,135,098 | +0.19(+0.26%) |
Jul 17, 2023 | 74.21 | 74.56 | 74.12 | 74.38 | 1,690,382 | +0.05(+0.07%) |
Jul 14, 2023 | 74.25 | 74.47 | 74.21 | 74.33 | 1,598,359 | -0.04(-0.05%) |
Jul 13, 2023 | 74.35 | 74.46 | 74.19 | 74.37 | 3,372,780 | +0.09(+0.12%) |
Jul 12, 2023 | 74.56 | 74.56 | 74.16 | 74.28 | 2,554,908 | +0.14(+0.19%) |
Jul 11, 2023 | 73.65 | 74.15 | 73.50 | 74.14 | 2,366,466 | +0.52(+0.71%) |
Jul 10, 2023 | 73.22 | 73.82 | 73.22 | 73.62 | 1,945,176 | +0.31(+0.42%) |
Jul 07, 2023 | 73.56 | 73.88 | 73.26 | 73.31 | 2,215,158 | -0.43(-0.58%) |
Jul 06, 2023 | 73.68 | 73.84 | 73.44 | 73.74 | 1,573,121 | -0.39(-0.53%) |
Jul 05, 2023 | 73.98 | 74.21 | 73.80 | 74.13 | 2,288,080 | -0.12(-0.16%) |