Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.09 | 74.09 | 73.09 | 73.38 | 186,386 | +0.73(+1.00%) |
Sep 28, 2023 | 72.02 | 72.95 | 71.69 | 72.65 | 95,015 | +0.59(+0.82%) |
Sep 27, 2023 | 72.06 | 72.43 | 71.74 | 72.06 | 104,147 | +0.21(+0.29%) |
Sep 26, 2023 | 71.69 | 72.69 | 71.33 | 71.85 | 163,024 | -0.23(-0.32%) |
Sep 25, 2023 | 71.82 | 72.09 | 71.87 | 72.08 | 84,581 | +0.25(+0.35%) |
Sep 22, 2023 | 71.30 | 72.16 | 71.15 | 71.83 | 97,779 | +0.97(+1.37%) |
Sep 21, 2023 | 72.74 | 72.81 | 70.56 | 70.86 | 191,066 | -2.34(-3.20%) |
Sep 20, 2023 | 74.32 | 75.05 | 73.13 | 73.20 | 194,327 | -1.21(-1.63%) |
Sep 19, 2023 | 75.41 | 75.87 | 73.92 | 74.41 | 170,879 | -1.18(-1.56%) |
Sep 18, 2023 | 74.44 | 76.19 | 74.44 | 75.59 | 108,409 | +0.91(+1.22%) |
Sep 15, 2023 | 74.98 | 75.27 | 74.28 | 74.68 | 149,663 | -0.30(-0.40%) |
Sep 14, 2023 | 74.81 | 75.29 | 74.50 | 74.98 | 133,447 | +0.30(+0.40%) |
Sep 13, 2023 | 74.57 | 75.16 | 74.22 | 74.68 | 106,633 | +0.19(+0.26%) |
Sep 12, 2023 | 73.96 | 75.25 | 73.86 | 74.49 | 95,039 | +0.02(+0.03%) |
Sep 11, 2023 | 75.04 | 75.57 | 73.47 | 74.47 | 117,529 | -0.30(-0.40%) |
Sep 08, 2023 | 74.65 | 75.47 | 74.28 | 74.77 | 107,711 | +0.10(+0.13%) |
Sep 07, 2023 | 74.82 | 75.77 | 70.46 | 74.67 | 247,706 | -0.45(-0.60%) |
Sep 06, 2023 | 75.28 | 76.20 | 74.70 | 75.12 | 169,643 | -0.14(-0.19%) |
Sep 05, 2023 | 75.58 | 75.81 | 74.72 | 75.26 | 141,380 | -0.25(-0.33%) |
Sep 01, 2023 | 75.59 | 75.96 | 75.00 | 75.51 | 102,270 | +0.55(+0.73%) |
Aug 31, 2023 | 75.72 | 76.20 | 74.53 | 74.96 | 134,030 | -0.56(-0.74%) |
Aug 30, 2023 | 75.18 | 76.06 | 75.18 | 75.52 | 82,503 | +0.02(+0.03%) |
Aug 29, 2023 | 73.68 | 75.65 | 73.68 | 75.50 | 64,958 | +1.39(+1.88%) |
Aug 28, 2023 | 73.74 | 74.39 | 73.40 | 74.11 | 69,047 | +0.54(+0.73%) |
Aug 25, 2023 | 72.95 | 74.13 | 72.61 | 73.57 | 47,015 | +0.55(+0.75%) |
Aug 24, 2023 | 74.25 | 74.27 | 72.93 | 73.02 | 111,962 | -0.95(-1.28%) |
Aug 23, 2023 | 72.87 | 74.14 | 72.71 | 73.97 | 81,503 | +1.11(+1.52%) |
Aug 22, 2023 | 73.16 | 73.45 | 72.62 | 72.86 | 65,195 | +0.03(+0.04%) |
Aug 21, 2023 | 71.73 | 72.93 | 71.73 | 72.83 | 49,170 | +1.14(+1.59%) |
Aug 18, 2023 | 71.00 | 71.83 | 70.31 | 71.69 | 88,903 | +0.26(+0.36%) |
Aug 17, 2023 | 72.52 | 72.52 | 71.29 | 71.43 | 49,840 | -1.15(-1.58%) |
Aug 16, 2023 | 72.46 | 72.97 | 71.84 | 72.58 | 106,906 | -0.05(-0.07%) |
Aug 15, 2023 | 73.33 | 73.55 | 72.46 | 72.63 | 46,911 | -0.70(-0.95%) |
Aug 14, 2023 | 72.92 | 73.61 | 72.73 | 73.33 | 47,950 | +0.22(+0.30%) |
Aug 11, 2023 | 72.87 | 73.27 | 72.69 | 73.11 | 33,432 | +0.09(+0.12%) |
Aug 10, 2023 | 73.46 | 73.71 | 72.53 | 73.02 | 57,092 | -0.01(-0.01%) |
Aug 09, 2023 | 73.28 | 73.46 | 72.89 | 73.03 | 61,981 | -0.38(-0.52%) |
Aug 08, 2023 | 73.94 | 73.95 | 72.73 | 73.41 | 94,765 | -1.12(-1.50%) |
Aug 07, 2023 | 74.64 | 74.97 | 74.24 | 74.53 | 39,519 | -0.02(-0.03%) |
Aug 04, 2023 | 74.90 | 75.33 | 74.15 | 74.55 | 80,347 | -0.27(-0.36%) |
Aug 03, 2023 | 74.68 | 74.91 | 74.13 | 74.82 | 84,463 | -0.48(-0.64%) |
Aug 02, 2023 | 77.00 | 77.00 | 74.59 | 75.30 | 88,168 | -2.17(-2.80%) |
Aug 01, 2023 | 77.36 | 77.69 | 76.89 | 77.47 | 98,073 | -0.40(-0.51%) |
Jul 31, 2023 | 77.15 | 78.32 | 77.15 | 77.87 | 61,497 | +0.79(+1.02%) |
Jul 28, 2023 | 77.26 | 77.41 | 76.19 | 77.08 | 131,029 | +0.56(+0.73%) |
Jul 27, 2023 | 78.79 | 78.79 | 76.48 | 76.52 | 125,417 | -1.59(-2.04%) |
Jul 26, 2023 | 79.30 | 79.30 | 77.88 | 78.11 | 77,375 | -1.24(-1.56%) |
Jul 25, 2023 | 79.49 | 79.85 | 78.14 | 79.35 | 76,794 | +0.12(+0.15%) |
Jul 24, 2023 | 79.51 | 79.90 | 78.26 | 79.23 | 80,166 | -0.27(-0.34%) |
Jul 21, 2023 | 80.05 | 80.25 | 79.04 | 79.50 | 100,640 | -0.13(-0.16%) |
Jul 20, 2023 | 80.26 | 81.03 | 79.50 | 79.63 | 128,094 | -1.23(-1.52%) |
Jul 19, 2023 | 81.01 | 81.64 | 79.86 | 80.86 | 91,038 | +0.07(+0.09%) |
Jul 18, 2023 | 79.92 | 81.21 | 79.72 | 80.79 | 106,890 | +0.54(+0.67%) |
Jul 17, 2023 | 79.98 | 80.67 | 79.66 | 80.25 | 52,207 | +0.74(+0.93%) |
Jul 14, 2023 | 79.31 | 80.08 | 79.31 | 79.51 | 122,105 | +0.39(+0.49%) |
Jul 13, 2023 | 79.24 | 79.70 | 78.97 | 79.12 | 133,983 | +0.33(+0.42%) |
Jul 12, 2023 | 78.99 | 79.45 | 78.24 | 78.79 | 86,742 | +0.15(+0.19%) |
Jul 11, 2023 | 79.39 | 80.15 | 78.48 | 78.64 | 114,205 | -0.63(-0.79%) |
Jul 10, 2023 | 77.92 | 79.30 | 77.92 | 79.27 | 99,831 | +1.50(+1.93%) |
Jul 07, 2023 | 77.72 | 78.14 | 77.44 | 77.77 | 144,785 | +0.12(+0.15%) |
Jul 06, 2023 | 77.25 | 77.80 | 76.95 | 77.65 | 185,175 | -0.60(-0.77%) |
Jul 05, 2023 | 78.16 | 78.48 | 76.88 | 78.25 | 183,174 | -0.77(-0.97%) |