Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.15 | 77.76 | 76.86 | 77.13 | 417,119 | +0.16(+0.20%) |
Sep 28, 2023 | 77.23 | 77.83 | 76.69 | 76.98 | 411,084 | -0.02(-0.03%) |
Sep 27, 2023 | 77.66 | 78.15 | 76.72 | 77.00 | 429,085 | -0.43(-0.56%) |
Sep 26, 2023 | 77.29 | 78.34 | 76.86 | 77.43 | 522,678 | -0.36(-0.47%) |
Sep 25, 2023 | 77.10 | 78.17 | 77.52 | 77.79 | 579,921 | -0.16(-0.20%) |
Sep 22, 2023 | 77.66 | 78.59 | 77.66 | 77.95 | 503,379 | +0.48(+0.62%) |
Sep 21, 2023 | 78.18 | 78.27 | 77.35 | 77.47 | 578,140 | -0.83(-1.06%) |
Sep 20, 2023 | 78.72 | 79.53 | 78.13 | 78.29 | 471,527 | +0.16(+0.20%) |
Sep 19, 2023 | 78.00 | 78.57 | 77.68 | 78.14 | 877,826 | +0.19(+0.24%) |
Sep 18, 2023 | 78.76 | 78.76 | 77.83 | 77.95 | 693,822 | -0.77(-0.98%) |
Sep 15, 2023 | 78.37 | 78.99 | 78.21 | 78.72 | 1,315,769 | -0.06(-0.08%) |
Sep 14, 2023 | 79.22 | 79.74 | 78.27 | 78.78 | 697,504 | +0.11(+0.14%) |
Sep 13, 2023 | 79.18 | 79.37 | 78.29 | 78.67 | 609,479 | -0.38(-0.49%) |
Sep 12, 2023 | 79.66 | 79.80 | 78.72 | 79.05 | 654,956 | -0.61(-0.77%) |
Sep 11, 2023 | 80.70 | 81.35 | 79.32 | 79.66 | 628,564 | -0.79(-0.98%) |
Sep 08, 2023 | 80.93 | 81.49 | 79.95 | 80.45 | 426,095 | -0.58(-0.72%) |
Sep 07, 2023 | 80.73 | 81.41 | 80.55 | 81.03 | 543,670 | -0.13(-0.16%) |
Sep 06, 2023 | 80.82 | 81.37 | 80.38 | 81.16 | 503,724 | +0.43(+0.54%) |
Sep 05, 2023 | 82.00 | 82.00 | 80.55 | 80.73 | 590,794 | -1.76(-2.14%) |
Sep 01, 2023 | 81.98 | 83.00 | 81.98 | 82.49 | 316,478 | +0.61(+0.75%) |
Aug 31, 2023 | 83.37 | 83.93 | 81.76 | 81.88 | 604,037 | -0.61(-0.74%) |
Aug 30, 2023 | 81.87 | 82.78 | 81.79 | 82.49 | 347,641 | +0.66(+0.81%) |
Aug 29, 2023 | 81.06 | 81.84 | 80.73 | 81.83 | 398,733 | +0.76(+0.94%) |
Aug 28, 2023 | 80.01 | 81.25 | 80.00 | 81.07 | 409,607 | +1.20(+1.50%) |
Aug 25, 2023 | 80.73 | 81.15 | 79.84 | 79.87 | 583,030 | -0.59(-0.73%) |
Aug 24, 2023 | 80.70 | 81.70 | 79.91 | 80.46 | 683,712 | -0.53(-0.65%) |
Aug 23, 2023 | 80.22 | 81.25 | 80.22 | 80.99 | 634,326 | +0.78(+0.98%) |
Aug 22, 2023 | 79.32 | 80.74 | 79.18 | 80.20 | 1,113,769 | +2.19(+2.81%) |
Aug 21, 2023 | 77.85 | 78.19 | 77.18 | 78.01 | 606,230 | +0.19(+0.24%) |
Aug 18, 2023 | 76.01 | 78.12 | 75.91 | 77.82 | 573,826 | +1.50(+1.96%) |
Aug 17, 2023 | 75.95 | 76.95 | 75.95 | 76.32 | 527,977 | +0.77(+1.02%) |
Aug 16, 2023 | 76.40 | 76.95 | 75.46 | 75.55 | 837,556 | -0.93(-1.22%) |
Aug 15, 2023 | 77.02 | 77.65 | 76.21 | 76.48 | 831,030 | -0.56(-0.72%) |
Aug 14, 2023 | 76.42 | 77.77 | 76.00 | 77.04 | 1,092,296 | +1.29(+1.71%) |
Aug 11, 2023 | 75.80 | 78.77 | 75.53 | 75.75 | 1,247,835 | +2.18(+2.97%) |
Aug 10, 2023 | 74.05 | 74.61 | 73.38 | 73.56 | 830,349 | -0.20(-0.27%) |
Aug 09, 2023 | 73.54 | 74.52 | 73.14 | 73.76 | 483,181 | +0.31(+0.43%) |
Aug 08, 2023 | 72.78 | 73.61 | 72.08 | 73.45 | 553,898 | -0.28(-0.39%) |
Aug 07, 2023 | 74.45 | 75.02 | 73.73 | 73.73 | 554,577 | -0.37(-0.50%) |
Aug 04, 2023 | 74.47 | 75.59 | 74.00 | 74.10 | 522,881 | -0.29(-0.39%) |
Aug 03, 2023 | 74.08 | 75.15 | 73.95 | 74.40 | 678,146 | +0.50(+0.68%) |
Aug 02, 2023 | 74.45 | 74.81 | 73.31 | 73.90 | 865,213 | -1.46(-1.94%) |
Aug 01, 2023 | 76.25 | 76.32 | 75.07 | 75.36 | 622,835 | -1.44(-1.87%) |
Jul 31, 2023 | 76.01 | 76.93 | 75.89 | 76.79 | 569,963 | +0.91(+1.20%) |
Jul 28, 2023 | 76.00 | 76.60 | 75.68 | 75.88 | 640,811 | +0.33(+0.44%) |
Jul 27, 2023 | 77.13 | 77.13 | 75.46 | 75.55 | 475,209 | -1.02(-1.33%) |
Jul 26, 2023 | 76.17 | 76.95 | 76.08 | 76.57 | 543,856 | +0.55(+0.72%) |
Jul 25, 2023 | 75.58 | 76.68 | 75.06 | 76.02 | 906,740 | +0.31(+0.41%) |
Jul 24, 2023 | 75.80 | 76.93 | 75.57 | 75.71 | 571,792 | -0.43(-0.57%) |
Jul 21, 2023 | 77.01 | 77.38 | 76.10 | 76.14 | 668,734 | -0.52(-0.68%) |
Jul 20, 2023 | 76.94 | 77.29 | 75.73 | 76.66 | 525,158 | -0.06(-0.08%) |
Jul 19, 2023 | 76.11 | 76.83 | 75.61 | 76.72 | 1,062,909 | +0.91(+1.20%) |
Jul 18, 2023 | 76.14 | 76.66 | 75.56 | 75.81 | 1,168,768 | -0.43(-0.57%) |
Jul 17, 2023 | 76.16 | 76.88 | 75.74 | 76.24 | 594,323 | +0.07(+0.09%) |
Jul 14, 2023 | 76.20 | 76.59 | 75.44 | 76.17 | 573,147 | -0.03(-0.04%) |
Jul 13, 2023 | 75.64 | 76.81 | 75.22 | 76.20 | 516,322 | +0.33(+0.44%) |
Jul 12, 2023 | 76.34 | 76.67 | 75.37 | 75.86 | 683,594 | +0.03(+0.04%) |
Jul 11, 2023 | 76.28 | 76.88 | 75.82 | 75.83 | 656,560 | +0.00(+0.00%) |
Jul 10, 2023 | 76.34 | 77.18 | 75.55 | 75.83 | 810,507 | -0.46(-0.60%) |
Jul 07, 2023 | 76.15 | 77.33 | 76.08 | 76.30 | 644,029 | +0.07(+0.09%) |
Jul 06, 2023 | 74.49 | 76.33 | 74.29 | 76.23 | 627,759 | +0.81(+1.08%) |
Jul 05, 2023 | 76.23 | 77.07 | 75.40 | 75.41 | 965,921 | -1.39(-1.81%) |