Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.96 | 73.96 | 72.85 | 73.04 | 299,288 | -0.56(-0.75%) |
Sep 28, 2023 | 73.24 | 73.76 | 73.24 | 73.59 | 290,184 | +0.34(+0.46%) |
Sep 27, 2023 | 73.26 | 73.49 | 72.75 | 73.26 | 440,681 | +0.05(+0.07%) |
Sep 26, 2023 | 73.72 | 73.87 | 73.16 | 73.21 | 288,563 | -0.85(-1.15%) |
Sep 25, 2023 | 73.75 | 74.07 | 73.80 | 74.06 | 239,507 | +0.16(+0.21%) |
Sep 22, 2023 | 73.98 | 74.34 | 73.87 | 73.90 | 330,491 | -0.15(-0.21%) |
Sep 21, 2023 | 74.76 | 74.85 | 74.02 | 74.05 | 305,597 | -1.06(-1.41%) |
Sep 20, 2023 | 75.44 | 75.73 | 75.07 | 75.11 | 208,619 | -0.19(-0.25%) |
Sep 19, 2023 | 75.23 | 75.35 | 74.86 | 75.30 | 283,035 | -0.10(-0.13%) |
Sep 18, 2023 | 75.08 | 75.56 | 75.08 | 75.40 | 298,588 | +0.39(+0.51%) |
Sep 15, 2023 | 75.44 | 75.67 | 74.97 | 75.01 | 212,400 | -0.69(-0.91%) |
Sep 14, 2023 | 75.53 | 75.76 | 75.37 | 75.71 | 249,195 | +0.54(+0.72%) |
Sep 13, 2023 | 75.16 | 75.35 | 75.03 | 75.16 | 294,234 | +0.02(+0.03%) |
Sep 12, 2023 | 75.19 | 75.43 | 75.01 | 75.14 | 445,839 | -0.12(-0.16%) |
Sep 11, 2023 | 75.00 | 75.28 | 74.92 | 75.26 | 208,057 | +0.43(+0.57%) |
Sep 08, 2023 | 74.88 | 75.06 | 74.69 | 74.84 | 228,411 | +0.09(+0.12%) |
Sep 07, 2023 | 74.44 | 74.92 | 74.41 | 74.75 | 274,704 | +0.22(+0.29%) |
Sep 06, 2023 | 74.77 | 74.77 | 74.24 | 74.53 | 390,842 | -0.29(-0.38%) |
Sep 05, 2023 | 75.53 | 75.61 | 74.81 | 74.82 | 223,835 | -0.81(-1.07%) |
Sep 01, 2023 | 75.77 | 75.90 | 75.46 | 75.63 | 261,815 | +0.24(+0.31%) |
Aug 31, 2023 | 75.81 | 75.81 | 75.38 | 75.39 | 267,923 | -0.33(-0.43%) |
Aug 30, 2023 | 75.59 | 76.00 | 75.59 | 75.72 | 250,885 | +0.18(+0.24%) |
Aug 29, 2023 | 75.08 | 75.55 | 74.87 | 75.54 | 307,101 | +0.46(+0.62%) |
Aug 28, 2023 | 75.04 | 75.25 | 74.83 | 75.07 | 290,798 | +0.27(+0.36%) |
Aug 25, 2023 | 74.51 | 75.01 | 74.25 | 74.81 | 316,414 | +0.54(+0.73%) |
Aug 24, 2023 | 74.92 | 75.34 | 74.25 | 74.26 | 321,625 | -0.67(-0.90%) |
Aug 23, 2023 | 74.55 | 74.97 | 74.55 | 74.93 | 312,752 | +0.53(+0.72%) |
Aug 22, 2023 | 74.56 | 74.63 | 74.32 | 74.40 | 271,935 | -0.12(-0.16%) |
Aug 21, 2023 | 74.55 | 74.68 | 74.14 | 74.52 | 317,009 | -0.07(-0.09%) |
Aug 18, 2023 | 74.10 | 74.74 | 74.10 | 74.59 | 233,791 | +0.22(+0.29%) |
Aug 17, 2023 | 74.93 | 75.19 | 74.32 | 74.37 | 527,096 | -0.47(-0.63%) |
Aug 16, 2023 | 74.96 | 75.39 | 74.80 | 74.85 | 265,815 | -0.16(-0.21%) |
Aug 15, 2023 | 75.47 | 75.47 | 74.92 | 75.00 | 695,705 | -0.68(-0.90%) |
Aug 14, 2023 | 75.53 | 75.80 | 75.50 | 75.69 | 364,647 | +0.19(+0.25%) |
Aug 11, 2023 | 75.12 | 75.58 | 75.04 | 75.50 | 202,378 | +0.28(+0.37%) |
Aug 10, 2023 | 75.47 | 76.02 | 75.12 | 75.22 | 485,509 | -0.09(-0.12%) |
Aug 09, 2023 | 75.32 | 75.63 | 75.11 | 75.31 | 281,336 | +0.07(+0.09%) |
Aug 08, 2023 | 75.39 | 75.49 | 74.97 | 75.24 | 231,305 | -0.30(-0.39%) |
Aug 07, 2023 | 74.91 | 75.57 | 74.91 | 75.54 | 222,555 | +0.88(+1.18%) |
Aug 04, 2023 | 75.20 | 75.47 | 74.57 | 74.66 | 411,240 | -0.55(-0.74%) |
Aug 03, 2023 | 75.27 | 75.44 | 75.09 | 75.21 | 285,937 | -0.24(-0.31%) |
Aug 02, 2023 | 75.38 | 75.83 | 75.33 | 75.45 | 307,958 | -0.10(-0.13%) |
Aug 01, 2023 | 75.52 | 75.80 | 75.33 | 75.55 | 266,018 | -0.13(-0.17%) |
Jul 31, 2023 | 75.76 | 75.85 | 75.42 | 75.68 | 424,571 | -0.11(-0.14%) |
Jul 28, 2023 | 75.99 | 75.99 | 75.56 | 75.79 | 283,943 | +0.11(+0.14%) |
Jul 27, 2023 | 76.51 | 76.51 | 75.57 | 75.68 | 338,326 | -0.67(-0.88%) |
Jul 26, 2023 | 76.20 | 76.54 | 76.10 | 76.35 | 331,078 | +0.26(+0.34%) |
Jul 25, 2023 | 75.64 | 76.15 | 75.61 | 76.09 | 361,719 | +0.22(+0.29%) |
Jul 24, 2023 | 75.77 | 76.04 | 75.77 | 75.87 | 408,442 | +0.10(+0.13%) |
Jul 21, 2023 | 75.85 | 76.06 | 75.71 | 75.78 | 356,694 | +0.03(+0.04%) |
Jul 20, 2023 | 75.27 | 75.88 | 75.22 | 75.75 | 592,078 | +0.64(+0.86%) |
Jul 19, 2023 | 75.04 | 75.38 | 74.91 | 75.10 | 685,504 | +0.14(+0.18%) |
Jul 18, 2023 | 74.65 | 75.31 | 74.65 | 74.96 | 463,645 | +0.26(+0.34%) |
Jul 17, 2023 | 74.28 | 74.88 | 74.18 | 74.71 | 327,753 | +0.22(+0.29%) |
Jul 14, 2023 | 74.30 | 74.58 | 74.24 | 74.49 | 249,073 | +0.31(+0.41%) |
Jul 13, 2023 | 74.08 | 74.32 | 73.97 | 74.18 | 326,453 | +0.24(+0.32%) |
Jul 12, 2023 | 74.49 | 74.49 | 73.89 | 73.95 | 369,168 | -0.23(-0.31%) |
Jul 11, 2023 | 73.80 | 74.22 | 73.78 | 74.18 | 654,437 | +0.41(+0.56%) |
Jul 10, 2023 | 73.05 | 73.91 | 73.05 | 73.77 | 531,607 | +0.76(+1.04%) |
Jul 07, 2023 | 73.26 | 73.72 | 72.98 | 73.01 | 436,712 | -0.61(-0.83%) |
Jul 06, 2023 | 73.54 | 73.73 | 73.32 | 73.62 | 684,330 | -0.40(-0.53%) |
Jul 05, 2023 | 73.87 | 74.07 | 73.80 | 74.02 | 504,202 | -0.12(-0.16%) |