Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.83 | 73.46 | 72.05 | 72.81 | 3,536,756 | +0.53(+0.74%) |
Sep 28, 2023 | 73.76 | 73.93 | 71.85 | 72.28 | 3,278,446 | -1.15(-1.57%) |
Sep 27, 2023 | 73.90 | 74.07 | 72.48 | 73.43 | 3,570,353 | -0.46(-0.63%) |
Sep 26, 2023 | 76.03 | 76.03 | 73.77 | 73.90 | 3,006,276 | -2.27(-2.97%) |
Sep 25, 2023 | 76.32 | 76.25 | 75.69 | 76.16 | 2,302,677 | -0.47(-0.62%) |
Sep 22, 2023 | 76.92 | 77.25 | 76.51 | 76.64 | 2,598,983 | -0.69(-0.89%) |
Sep 21, 2023 | 77.82 | 78.33 | 77.06 | 77.32 | 3,268,002 | -0.55(-0.71%) |
Sep 20, 2023 | 77.96 | 78.77 | 77.36 | 77.87 | 2,142,532 | +0.38(+0.49%) |
Sep 19, 2023 | 77.70 | 78.05 | 77.30 | 77.50 | 2,312,496 | -0.16(-0.21%) |
Sep 18, 2023 | 77.71 | 77.98 | 76.94 | 77.66 | 1,705,562 | +0.18(+0.24%) |
Sep 15, 2023 | 78.10 | 78.41 | 77.42 | 77.48 | 4,750,086 | -0.54(-0.69%) |
Sep 14, 2023 | 77.23 | 78.11 | 77.18 | 78.02 | 2,871,578 | +1.23(+1.60%) |
Sep 13, 2023 | 75.51 | 77.10 | 75.49 | 76.79 | 3,026,550 | +1.46(+1.94%) |
Sep 12, 2023 | 75.24 | 75.50 | 74.76 | 75.33 | 2,770,521 | +0.02(+0.03%) |
Sep 11, 2023 | 75.30 | 76.03 | 75.24 | 75.31 | 2,624,539 | +0.06(+0.08%) |
Sep 08, 2023 | 74.92 | 75.37 | 74.70 | 75.25 | 2,236,642 | +0.39(+0.52%) |
Sep 07, 2023 | 74.56 | 75.44 | 74.33 | 74.86 | 2,995,643 | +0.93(+1.26%) |
Sep 06, 2023 | 73.44 | 74.13 | 73.33 | 73.94 | 2,843,328 | +0.37(+0.50%) |
Sep 05, 2023 | 74.87 | 74.93 | 73.05 | 73.57 | 3,070,794 | -1.47(-1.96%) |
Sep 01, 2023 | 76.34 | 76.51 | 74.55 | 75.04 | 2,632,479 | -0.85(-1.12%) |
Aug 31, 2023 | 77.13 | 77.28 | 75.79 | 75.89 | 3,198,113 | -1.01(-1.31%) |
Aug 30, 2023 | 76.97 | 77.28 | 76.52 | 76.90 | 1,916,090 | -0.18(-0.24%) |
Aug 29, 2023 | 76.81 | 77.47 | 76.57 | 77.08 | 2,032,803 | +0.42(+0.54%) |
Aug 28, 2023 | 77.14 | 77.40 | 76.41 | 76.66 | 1,661,532 | -0.13(-0.16%) |
Aug 25, 2023 | 76.47 | 77.26 | 76.33 | 76.79 | 1,937,978 | +0.48(+0.63%) |
Aug 24, 2023 | 76.82 | 77.89 | 76.27 | 76.31 | 2,879,305 | -0.58(-0.76%) |
Aug 23, 2023 | 76.48 | 76.93 | 76.19 | 76.89 | 3,144,035 | +0.78(+1.03%) |
Aug 22, 2023 | 75.92 | 76.39 | 75.70 | 76.10 | 2,642,770 | +0.06(+0.08%) |
Aug 21, 2023 | 76.47 | 76.64 | 75.31 | 76.05 | 2,656,324 | -0.45(-0.58%) |
Aug 18, 2023 | 76.18 | 76.72 | 75.93 | 76.49 | 3,259,541 | +0.23(+0.30%) |
Aug 17, 2023 | 76.83 | 77.44 | 76.24 | 76.26 | 2,882,741 | -0.40(-0.52%) |
Aug 16, 2023 | 76.77 | 77.34 | 76.40 | 76.66 | 3,394,539 | +0.09(+0.11%) |
Aug 15, 2023 | 76.96 | 77.09 | 76.35 | 76.57 | 3,518,009 | -0.87(-1.13%) |
Aug 14, 2023 | 78.57 | 78.57 | 77.23 | 77.44 | 2,823,254 | -1.07(-1.37%) |
Aug 11, 2023 | 78.54 | 78.97 | 78.18 | 78.51 | 2,135,841 | +0.03(+0.04%) |
Aug 10, 2023 | 78.83 | 79.37 | 78.10 | 78.48 | 4,218,861 | +0.36(+0.46%) |
Aug 09, 2023 | 77.44 | 78.54 | 77.30 | 78.13 | 4,006,353 | +0.70(+0.90%) |
Aug 08, 2023 | 77.25 | 77.67 | 76.36 | 77.43 | 3,963,723 | -0.06(-0.07%) |
Aug 07, 2023 | 78.08 | 78.55 | 77.37 | 77.49 | 3,408,373 | -0.34(-0.44%) |
Aug 04, 2023 | 78.81 | 79.38 | 77.53 | 77.83 | 2,691,535 | -0.72(-0.91%) |
Aug 03, 2023 | 80.77 | 80.89 | 78.54 | 78.55 | 3,431,517 | -2.40(-2.97%) |
Aug 02, 2023 | 80.37 | 81.28 | 80.19 | 80.96 | 3,299,485 | +0.45(+0.56%) |
Aug 01, 2023 | 81.28 | 81.44 | 80.30 | 80.50 | 3,950,576 | -0.68(-0.84%) |
Jul 31, 2023 | 81.89 | 82.14 | 80.54 | 81.19 | 6,162,103 | -0.65(-0.80%) |
Jul 28, 2023 | 81.92 | 83.08 | 81.46 | 81.84 | 3,679,102 | +0.15(+0.19%) |
Jul 27, 2023 | 83.63 | 83.97 | 80.73 | 81.68 | 5,076,638 | -2.25(-2.68%) |
Jul 26, 2023 | 83.80 | 85.12 | 83.53 | 83.93 | 2,876,422 | +0.07(+0.08%) |
Jul 25, 2023 | 83.70 | 84.55 | 83.46 | 83.87 | 2,784,444 | -0.06(-0.07%) |
Jul 24, 2023 | 84.16 | 84.39 | 83.30 | 83.93 | 2,486,463 | -0.32(-0.38%) |
Jul 21, 2023 | 83.47 | 84.61 | 83.31 | 84.24 | 8,981,289 | +1.06(+1.28%) |
Jul 20, 2023 | 81.96 | 83.28 | 81.65 | 83.18 | 2,974,903 | +1.39(+1.70%) |
Jul 19, 2023 | 81.20 | 82.50 | 81.19 | 81.79 | 2,955,996 | +0.67(+0.83%) |
Jul 18, 2023 | 82.03 | 82.75 | 80.49 | 81.12 | 3,174,100 | -0.78(-0.95%) |
Jul 17, 2023 | 83.25 | 83.35 | 81.85 | 81.89 | 3,300,536 | -1.67(-1.99%) |
Jul 14, 2023 | 83.40 | 83.91 | 82.72 | 83.56 | 2,757,243 | -0.06(-0.07%) |
Jul 13, 2023 | 83.50 | 83.85 | 83.16 | 83.62 | 3,283,454 | +0.01(+0.01%) |
Jul 12, 2023 | 82.56 | 83.85 | 82.30 | 83.61 | 3,747,359 | +1.20(+1.45%) |
Jul 11, 2023 | 80.96 | 82.51 | 80.75 | 82.41 | 3,437,746 | +1.61(+1.99%) |
Jul 10, 2023 | 80.76 | 81.36 | 80.09 | 80.80 | 3,811,160 | +0.05(+0.06%) |
Jul 07, 2023 | 81.33 | 81.46 | 80.72 | 80.75 | 1,830,335 | -1.00(-1.22%) |
Jul 06, 2023 | 81.56 | 82.04 | 80.96 | 81.75 | 2,650,349 | -0.45(-0.55%) |
Jul 05, 2023 | 81.53 | 82.85 | 81.17 | 82.20 | 3,080,140 | +0.46(+0.56%) |