Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.39 | 74.67 | 72.79 | 73.01 | 10,417,393 | -0.75(-1.02%) |
Sep 28, 2023 | 74.00 | 74.00 | 72.58 | 73.76 | 10,427,869 | -0.22(-0.30%) |
Sep 27, 2023 | 73.79 | 74.75 | 73.10 | 73.98 | 9,763,072 | +0.78(+1.07%) |
Sep 26, 2023 | 72.62 | 74.49 | 72.56 | 73.20 | 12,774,185 | +1.33(+1.85%) |
Sep 25, 2023 | 72.49 | 72.25 | 71.63 | 71.87 | 7,224,300 | -1.08(-1.48%) |
Sep 22, 2023 | 73.94 | 74.21 | 72.80 | 72.95 | 10,335,327 | -0.74(-1.00%) |
Sep 21, 2023 | 73.60 | 74.00 | 72.81 | 73.69 | 10,708,799 | -0.64(-0.86%) |
Sep 20, 2023 | 76.19 | 76.21 | 74.27 | 74.33 | 9,382,756 | -1.65(-2.17%) |
Sep 19, 2023 | 76.02 | 76.20 | 75.49 | 75.98 | 7,412,557 | +0.04(+0.05%) |
Sep 18, 2023 | 76.98 | 77.43 | 75.58 | 75.94 | 7,253,693 | -1.16(-1.50%) |
Sep 15, 2023 | 78.11 | 78.31 | 76.72 | 77.10 | 8,029,205 | -1.10(-1.41%) |
Sep 14, 2023 | 78.58 | 78.80 | 77.75 | 78.20 | 5,145,730 | -0.08(-0.10%) |
Sep 13, 2023 | 79.30 | 80.31 | 78.23 | 78.28 | 6,951,734 | -0.84(-1.06%) |
Sep 12, 2023 | 78.75 | 79.85 | 78.60 | 79.12 | 6,198,881 | +0.30(+0.38%) |
Sep 11, 2023 | 78.99 | 79.20 | 78.41 | 78.82 | 5,222,974 | +0.18(+0.23%) |
Sep 08, 2023 | 78.73 | 79.22 | 78.21 | 78.64 | 4,978,632 | -0.11(-0.14%) |
Sep 07, 2023 | 79.21 | 79.43 | 78.35 | 78.75 | 5,005,433 | -1.13(-1.41%) |
Sep 06, 2023 | 79.75 | 80.23 | 78.87 | 79.88 | 5,192,851 | +0.24(+0.30%) |
Sep 05, 2023 | 80.84 | 81.28 | 79.50 | 79.64 | 6,795,885 | -1.48(-1.82%) |
Sep 01, 2023 | 79.73 | 81.20 | 79.73 | 81.12 | 7,993,182 | +1.93(+2.44%) |
Aug 31, 2023 | 79.85 | 80.14 | 79.13 | 79.19 | 5,016,605 | -0.48(-0.60%) |
Aug 30, 2023 | 79.33 | 79.85 | 79.00 | 79.67 | 5,460,386 | +0.39(+0.49%) |
Aug 29, 2023 | 78.85 | 79.69 | 78.32 | 79.28 | 5,864,992 | +0.36(+0.46%) |
Aug 28, 2023 | 79.16 | 79.80 | 78.44 | 78.92 | 4,428,924 | +0.24(+0.30%) |
Aug 25, 2023 | 78.05 | 79.17 | 77.28 | 78.68 | 6,601,856 | +0.87(+1.12%) |
Aug 24, 2023 | 78.83 | 78.93 | 77.56 | 77.81 | 5,395,015 | -1.04(-1.32%) |
Aug 23, 2023 | 78.95 | 79.84 | 78.76 | 78.85 | 4,804,490 | +0.49(+0.63%) |
Aug 22, 2023 | 78.60 | 79.06 | 77.68 | 78.36 | 5,177,130 | -0.02(-0.03%) |
Aug 21, 2023 | 77.46 | 78.96 | 76.82 | 78.38 | 5,766,178 | +0.86(+1.11%) |
Aug 18, 2023 | 76.16 | 78.03 | 75.91 | 77.52 | 6,873,725 | +0.58(+0.75%) |
Aug 17, 2023 | 78.26 | 78.26 | 76.90 | 76.94 | 6,465,639 | -1.13(-1.45%) |
Aug 16, 2023 | 79.44 | 79.71 | 77.82 | 78.07 | 7,103,520 | -1.74(-2.18%) |
Aug 15, 2023 | 79.93 | 80.28 | 79.06 | 79.81 | 5,216,974 | -0.21(-0.26%) |
Aug 14, 2023 | 79.22 | 80.24 | 78.27 | 80.02 | 6,565,914 | +0.16(+0.20%) |
Aug 11, 2023 | 79.69 | 80.51 | 79.39 | 79.86 | 4,317,013 | -0.07(-0.09%) |
Aug 10, 2023 | 79.38 | 80.95 | 79.22 | 79.93 | 7,300,578 | +0.68(+0.86%) |
Aug 09, 2023 | 79.65 | 80.25 | 78.73 | 79.25 | 6,414,883 | -0.07(-0.09%) |
Aug 08, 2023 | 78.68 | 79.61 | 78.29 | 79.32 | 8,216,138 | +0.64(+0.81%) |
Aug 07, 2023 | 80.99 | 81.09 | 78.53 | 78.68 | 9,726,834 | -2.53(-3.12%) |
Aug 04, 2023 | 81.75 | 82.28 | 81.12 | 81.21 | 5,888,252 | -0.05(-0.06%) |
Aug 03, 2023 | 81.66 | 82.37 | 81.23 | 81.26 | 5,239,020 | -0.79(-0.96%) |
Aug 02, 2023 | 82.63 | 83.09 | 81.54 | 82.05 | 5,614,964 | -1.24(-1.49%) |
Aug 01, 2023 | 83.63 | 83.72 | 82.64 | 83.29 | 6,815,877 | -0.99(-1.17%) |
Jul 31, 2023 | 83.95 | 84.43 | 83.51 | 84.28 | 4,839,848 | +0.48(+0.57%) |
Jul 28, 2023 | 82.49 | 84.03 | 82.34 | 83.80 | 8,990,150 | +2.04(+2.49%) |
Jul 27, 2023 | 83.55 | 83.55 | 81.39 | 81.76 | 7,209,365 | -1.28(-1.54%) |
Jul 26, 2023 | 83.04 | 83.33 | 82.61 | 83.04 | 4,680,384 | -0.11(-0.13%) |
Jul 25, 2023 | 83.37 | 83.93 | 83.00 | 83.15 | 4,974,299 | -0.26(-0.31%) |
Jul 24, 2023 | 85.07 | 85.34 | 83.03 | 83.41 | 6,625,900 | -1.55(-1.82%) |
Jul 21, 2023 | 84.89 | 85.67 | 84.15 | 84.96 | 5,812,245 | +0.64(+0.76%) |
Jul 20, 2023 | 85.43 | 85.70 | 84.11 | 84.32 | 6,493,518 | -1.43(-1.67%) |
Jul 19, 2023 | 86.00 | 86.77 | 85.63 | 85.75 | 5,443,899 | +0.18(+0.21%) |
Jul 18, 2023 | 85.80 | 86.69 | 85.43 | 85.57 | 5,448,325 | -0.18(-0.21%) |
Jul 17, 2023 | 85.15 | 86.82 | 84.78 | 85.75 | 8,750,278 | +1.34(+1.59%) |
Jul 14, 2023 | 85.06 | 85.06 | 83.32 | 84.41 | 5,015,070 | -0.26(-0.31%) |
Jul 13, 2023 | 84.99 | 85.40 | 84.52 | 84.67 | 4,415,344 | -0.10(-0.12%) |
Jul 12, 2023 | 85.18 | 85.23 | 84.11 | 84.77 | 5,870,198 | +0.95(+1.13%) |
Jul 11, 2023 | 83.90 | 84.13 | 83.14 | 83.82 | 6,070,728 | -0.40(-0.47%) |
Jul 10, 2023 | 81.74 | 84.39 | 81.52 | 84.22 | 7,449,287 | +2.45(+3.00%) |
Jul 07, 2023 | 81.86 | 82.84 | 81.54 | 81.77 | 4,561,359 | +0.06(+0.07%) |
Jul 06, 2023 | 82.25 | 82.42 | 80.81 | 81.71 | 6,323,284 | -1.29(-1.55%) |
Jul 05, 2023 | 82.87 | 83.48 | 82.35 | 83.00 | 4,867,072 | +0.07(+0.08%) |