Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.70 | 75.70 | 74.68 | 74.77 | 354,292 | -0.21(-0.28%) |
Sep 28, 2023 | 74.33 | 75.32 | 74.33 | 74.99 | 6,676 | +0.69(+0.93%) |
Sep 27, 2023 | 74.35 | 74.47 | 73.71 | 74.30 | 5,139 | +0.56(+0.76%) |
Sep 26, 2023 | 74.34 | 74.34 | 73.74 | 73.74 | 2,463 | -0.99(-1.33%) |
Sep 25, 2023 | 74.65 | 74.74 | 74.56 | 74.73 | 5,201 | +0.32(+0.43%) |
Sep 22, 2023 | 74.83 | 74.83 | 74.42 | 74.42 | 2,802 | -0.22(-0.29%) |
Sep 21, 2023 | 75.45 | 75.45 | 74.63 | 74.63 | 3,979 | -1.42(-1.86%) |
Sep 20, 2023 | 76.92 | 77.03 | 76.05 | 76.05 | 2,904 | -0.49(-0.64%) |
Sep 19, 2023 | 76.84 | 76.85 | 76.49 | 76.53 | 2,386 | -0.23(-0.30%) |
Sep 18, 2023 | 76.75 | 77.05 | 76.75 | 76.76 | 12,183 | -0.16(-0.21%) |
Sep 15, 2023 | 77.16 | 77.28 | 76.83 | 76.92 | 3,369 | -0.82(-1.05%) |
Sep 14, 2023 | 77.69 | 77.89 | 77.33 | 77.74 | 8,481 | +0.84(+1.10%) |
Sep 13, 2023 | 77.50 | 77.50 | 76.78 | 76.90 | 6,837 | -0.49(-0.64%) |
Sep 12, 2023 | 77.61 | 77.71 | 77.37 | 77.39 | 3,485 | -0.00(-0.00%) |
Sep 11, 2023 | 77.57 | 77.74 | 77.40 | 77.40 | 1,378,123 | +0.16(+0.21%) |
Sep 08, 2023 | 77.54 | 77.56 | 77.24 | 77.24 | 2,923 | -0.13(-0.17%) |
Sep 07, 2023 | 77.31 | 77.38 | 77.31 | 77.37 | 967 | -0.62(-0.80%) |
Sep 06, 2023 | 77.89 | 77.99 | 77.66 | 77.99 | 2,481 | -0.25(-0.33%) |
Sep 05, 2023 | 78.96 | 78.96 | 78.25 | 78.25 | 3,406 | -1.62(-2.03%) |
Sep 01, 2023 | 79.92 | 79.92 | 79.82 | 79.87 | 3,173 | +0.77(+0.98%) |
Aug 31, 2023 | 79.14 | 79.30 | 79.10 | 79.10 | 16,557 | +0.09(+0.12%) |
Aug 30, 2023 | 78.67 | 79.23 | 78.67 | 79.01 | 110,298 | +0.35(+0.44%) |
Aug 29, 2023 | 77.94 | 78.68 | 77.94 | 78.66 | 8,226 | +1.14(+1.48%) |
Aug 28, 2023 | 77.47 | 77.94 | 77.47 | 77.52 | 117,503 | +0.58(+0.75%) |
Aug 25, 2023 | 77.07 | 77.14 | 76.35 | 76.94 | 13,878 | +0.32(+0.42%) |
Aug 24, 2023 | 77.34 | 77.49 | 76.62 | 76.62 | 23,361 | -0.76(-0.99%) |
Aug 23, 2023 | 76.66 | 77.51 | 76.59 | 77.38 | 4,024 | +0.75(+0.98%) |
Aug 22, 2023 | 77.07 | 77.07 | 76.58 | 76.63 | 1,424 | -0.27(-0.35%) |
Aug 21, 2023 | 76.63 | 77.06 | 76.63 | 76.90 | 1,912 | +0.15(+0.19%) |
Aug 18, 2023 | 76.05 | 76.76 | 76.05 | 76.76 | 2,707 | +0.24(+0.32%) |
Aug 17, 2023 | 77.51 | 77.51 | 76.51 | 76.51 | 973 | -1.00(-1.30%) |
Aug 16, 2023 | 78.24 | 78.24 | 77.52 | 77.52 | 2,998 | -0.85(-1.08%) |
Aug 15, 2023 | 78.80 | 78.80 | 78.36 | 78.36 | 227,888 | -0.97(-1.22%) |
Aug 14, 2023 | 78.93 | 79.33 | 78.93 | 79.33 | 982 | +0.19(+0.24%) |
Aug 11, 2023 | 78.94 | 79.16 | 78.94 | 79.15 | 1,165 | +0.01(+0.02%) |
Aug 10, 2023 | 80.14 | 80.14 | 79.10 | 79.13 | 6,580 | -0.05(-0.06%) |
Aug 09, 2023 | 79.59 | 79.59 | 79.17 | 79.18 | 1,910 | -0.47(-0.58%) |
Aug 08, 2023 | 79.20 | 79.65 | 79.10 | 79.65 | 2,985 | -0.70(-0.87%) |
Aug 07, 2023 | 79.81 | 80.37 | 79.81 | 80.35 | 2,503 | +0.55(+0.69%) |
Aug 04, 2023 | 80.04 | 80.37 | 79.80 | 79.80 | 1,107 | -0.10(-0.13%) |
Aug 03, 2023 | 79.48 | 80.23 | 79.48 | 79.90 | 3,711 | -0.40(-0.49%) |
Aug 02, 2023 | 80.54 | 80.54 | 80.20 | 80.30 | 3,410 | -1.06(-1.31%) |
Aug 01, 2023 | 80.88 | 81.40 | 80.88 | 81.36 | 2,874 | -0.27(-0.33%) |
Jul 31, 2023 | 81.68 | 81.68 | 81.44 | 81.63 | 2,215 | +0.55(+0.67%) |
Jul 28, 2023 | 81.14 | 81.14 | 81.03 | 81.08 | 813 | +0.95(+1.19%) |
Jul 27, 2023 | 81.36 | 81.36 | 80.12 | 80.13 | 6,165 | -0.99(-1.22%) |
Jul 26, 2023 | 81.42 | 81.42 | 81.12 | 81.12 | 986 | +0.29(+0.36%) |
Jul 25, 2023 | 80.78 | 80.83 | 80.78 | 80.83 | 695 | +0.12(+0.15%) |
Jul 24, 2023 | 80.48 | 80.96 | 80.48 | 80.71 | 36,145 | +0.05(+0.06%) |
Jul 21, 2023 | 80.81 | 81.02 | 80.65 | 80.66 | 48,006 | -0.24(-0.29%) |
Jul 20, 2023 | 81.35 | 81.35 | 80.81 | 80.90 | 8,815 | -0.52(-0.63%) |
Jul 19, 2023 | 81.61 | 81.61 | 81.30 | 81.42 | 614,533 | +0.28(+0.34%) |
Jul 18, 2023 | 81.09 | 81.14 | 80.98 | 81.14 | 31,757 | +0.58(+0.72%) |
Jul 17, 2023 | 80.41 | 80.75 | 80.41 | 80.56 | 16,458 | +0.54(+0.68%) |
Jul 14, 2023 | 80.24 | 80.24 | 79.89 | 80.02 | 2,649 | -0.77(-0.95%) |
Jul 13, 2023 | 80.51 | 80.89 | 80.51 | 80.79 | 38,124 | +0.56(+0.70%) |
Jul 12, 2023 | 80.98 | 80.98 | 80.23 | 80.23 | 51,035 | +0.54(+0.68%) |
Jul 11, 2023 | 79.13 | 79.69 | 78.98 | 79.69 | 7,852 | +0.95(+1.20%) |
Jul 10, 2023 | 77.83 | 78.74 | 77.83 | 78.74 | 1,610 | +1.13(+1.46%) |
Jul 07, 2023 | 77.49 | 78.12 | 77.49 | 77.61 | 3,991 | +0.66(+0.86%) |
Jul 06, 2023 | 77.03 | 77.03 | 76.51 | 76.94 | 2,762 | -1.00(-1.28%) |
Jul 05, 2023 | 77.99 | 78.13 | 77.94 | 77.94 | 2,145 | -0.66(-0.83%) |