Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.76 | 77.97 | 76.31 | 77.18 | 995,390 | +0.97(+1.27%) |
Sep 28, 2023 | 74.63 | 76.73 | 73.57 | 76.21 | 951,114 | +1.36(+1.82%) |
Sep 27, 2023 | 75.40 | 75.81 | 74.60 | 74.85 | 1,131,670 | -0.55(-0.73%) |
Sep 26, 2023 | 77.02 | 77.02 | 75.29 | 75.40 | 691,358 | -1.72(-2.23%) |
Sep 25, 2023 | 75.59 | 77.57 | 76.85 | 77.12 | 734,267 | +1.33(+1.75%) |
Sep 22, 2023 | 74.89 | 76.07 | 74.57 | 75.79 | 961,158 | +1.29(+1.73%) |
Sep 21, 2023 | 76.19 | 76.89 | 74.17 | 74.50 | 925,146 | -2.41(-3.13%) |
Sep 20, 2023 | 75.50 | 78.41 | 75.50 | 76.91 | 961,741 | +1.51(+2.00%) |
Sep 19, 2023 | 77.02 | 77.02 | 75.34 | 75.40 | 1,045,403 | -1.82(-2.36%) |
Sep 18, 2023 | 77.70 | 77.76 | 76.43 | 77.22 | 603,986 | -0.75(-0.96%) |
Sep 15, 2023 | 77.82 | 78.52 | 76.48 | 77.97 | 1,354,324 | -0.25(-0.32%) |
Sep 14, 2023 | 78.66 | 79.10 | 77.10 | 78.22 | 673,215 | -0.30(-0.38%) |
Sep 13, 2023 | 78.46 | 79.36 | 77.91 | 78.52 | 977,395 | +0.48(+0.62%) |
Sep 12, 2023 | 78.22 | 79.44 | 77.73 | 78.04 | 764,052 | -0.16(-0.20%) |
Sep 11, 2023 | 77.01 | 78.91 | 77.01 | 78.20 | 912,320 | +1.39(+1.80%) |
Sep 08, 2023 | 74.27 | 77.04 | 74.16 | 76.81 | 732,460 | +2.58(+3.48%) |
Sep 07, 2023 | 73.37 | 74.86 | 73.37 | 74.23 | 623,468 | +0.41(+0.56%) |
Sep 06, 2023 | 74.34 | 75.32 | 72.98 | 73.82 | 786,496 | -0.66(-0.89%) |
Sep 05, 2023 | 73.95 | 75.70 | 73.01 | 74.48 | 1,101,654 | +0.52(+0.70%) |
Sep 01, 2023 | 77.56 | 78.08 | 73.08 | 73.96 | 1,873,400 | -3.12(-4.05%) |
Aug 31, 2023 | 76.00 | 80.94 | 75.55 | 77.08 | 3,157,537 | +2.20(+2.94%) |
Aug 30, 2023 | 74.31 | 76.75 | 74.25 | 74.88 | 1,894,264 | +0.18(+0.24%) |
Aug 29, 2023 | 74.26 | 74.84 | 73.27 | 74.70 | 1,288,844 | +0.15(+0.20%) |
Aug 28, 2023 | 71.32 | 74.61 | 71.14 | 74.55 | 1,353,784 | +3.53(+4.97%) |
Aug 25, 2023 | 71.43 | 71.83 | 70.17 | 71.02 | 1,242,513 | +0.13(+0.18%) |
Aug 24, 2023 | 73.26 | 73.28 | 70.77 | 70.89 | 985,048 | -2.89(-3.92%) |
Aug 23, 2023 | 72.90 | 73.98 | 72.30 | 73.78 | 681,705 | +0.90(+1.23%) |
Aug 22, 2023 | 72.98 | 73.45 | 71.51 | 72.88 | 970,780 | -0.43(-0.59%) |
Aug 21, 2023 | 73.32 | 74.13 | 72.99 | 73.31 | 679,546 | -0.09(-0.12%) |
Aug 18, 2023 | 72.50 | 74.26 | 71.56 | 73.40 | 690,751 | +0.38(+0.52%) |
Aug 17, 2023 | 74.01 | 75.24 | 72.98 | 73.02 | 793,367 | -1.14(-1.54%) |
Aug 16, 2023 | 76.42 | 76.98 | 74.14 | 74.16 | 998,732 | -2.10(-2.75%) |
Aug 15, 2023 | 76.00 | 77.58 | 74.62 | 76.26 | 2,057,684 | +1.71(+2.29%) |
Aug 14, 2023 | 73.32 | 75.96 | 72.57 | 74.55 | 1,627,134 | +1.29(+1.76%) |
Aug 11, 2023 | 72.58 | 74.06 | 72.29 | 73.26 | 464,474 | +0.61(+0.84%) |
Aug 10, 2023 | 73.64 | 74.21 | 72.58 | 72.65 | 481,231 | -0.54(-0.74%) |
Aug 09, 2023 | 71.94 | 73.69 | 71.43 | 73.19 | 566,429 | +1.39(+1.94%) |
Aug 08, 2023 | 72.25 | 72.33 | 71.54 | 71.80 | 359,982 | -0.69(-0.95%) |
Aug 07, 2023 | 73.04 | 73.27 | 71.78 | 72.49 | 401,925 | -0.45(-0.62%) |
Aug 04, 2023 | 71.38 | 73.07 | 70.98 | 72.94 | 579,760 | +1.55(+2.17%) |
Aug 03, 2023 | 71.55 | 72.18 | 71.02 | 71.39 | 486,828 | -0.19(-0.27%) |
Aug 02, 2023 | 71.68 | 72.58 | 70.98 | 71.58 | 584,773 | -0.40(-0.56%) |
Aug 01, 2023 | 72.34 | 72.94 | 71.11 | 71.98 | 566,547 | -0.90(-1.23%) |
Jul 31, 2023 | 71.61 | 72.94 | 71.37 | 72.88 | 830,831 | +1.20(+1.67%) |
Jul 28, 2023 | 73.00 | 73.46 | 71.09 | 71.68 | 787,102 | -0.93(-1.28%) |
Jul 27, 2023 | 73.23 | 73.71 | 72.23 | 72.61 | 619,795 | -0.58(-0.79%) |
Jul 26, 2023 | 71.88 | 73.31 | 71.28 | 73.19 | 866,817 | +1.26(+1.75%) |
Jul 25, 2023 | 71.95 | 72.31 | 70.84 | 71.93 | 694,828 | -0.05(-0.07%) |
Jul 24, 2023 | 72.17 | 72.57 | 71.40 | 71.98 | 686,595 | -0.42(-0.58%) |
Jul 21, 2023 | 72.21 | 72.71 | 71.58 | 72.40 | 536,840 | +0.82(+1.15%) |
Jul 20, 2023 | 72.66 | 73.03 | 71.29 | 71.58 | 712,105 | -1.03(-1.42%) |
Jul 19, 2023 | 71.93 | 73.13 | 71.62 | 72.61 | 893,217 | +1.39(+1.95%) |
Jul 18, 2023 | 71.15 | 71.97 | 70.22 | 71.22 | 832,768 | +0.42(+0.59%) |
Jul 17, 2023 | 68.72 | 71.61 | 68.42 | 70.80 | 1,072,422 | +1.80(+2.61%) |
Jul 14, 2023 | 70.11 | 70.26 | 68.34 | 69.00 | 831,961 | -1.18(-1.68%) |
Jul 13, 2023 | 69.12 | 70.43 | 68.27 | 70.18 | 1,046,197 | +1.12(+1.62%) |
Jul 12, 2023 | 68.48 | 69.41 | 67.70 | 69.06 | 964,050 | +0.97(+1.42%) |
Jul 11, 2023 | 66.96 | 68.14 | 66.59 | 68.09 | 1,031,456 | +1.14(+1.70%) |
Jul 10, 2023 | 64.27 | 67.23 | 64.10 | 66.95 | 1,372,716 | +2.69(+4.19%) |
Jul 07, 2023 | 63.09 | 64.97 | 62.88 | 64.26 | 1,616,142 | +1.52(+2.42%) |
Jul 06, 2023 | 62.07 | 63.27 | 61.60 | 62.74 | 1,086,961 | +0.22(+0.35%) |
Jul 05, 2023 | 60.30 | 62.60 | 60.26 | 62.52 | 1,256,663 | +2.15(+3.56%) |