Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.86 | 77.24 | 75.33 | 75.61 | 233,436 | -1.01(-1.32%) |
Sep 28, 2023 | 74.55 | 77.25 | 74.55 | 76.62 | 119,991 | +2.15(+2.89%) |
Sep 27, 2023 | 72.58 | 74.79 | 72.58 | 74.47 | 94,704 | +2.56(+3.56%) |
Sep 26, 2023 | 71.83 | 72.64 | 71.49 | 71.91 | 84,785 | -0.52(-0.72%) |
Sep 25, 2023 | 72.69 | 73.10 | 72.25 | 72.43 | 83,002 | -0.52(-0.71%) |
Sep 22, 2023 | 73.44 | 75.14 | 72.69 | 72.95 | 120,318 | -0.52(-0.71%) |
Sep 21, 2023 | 73.72 | 74.23 | 72.02 | 73.47 | 103,559 | -0.84(-1.13%) |
Sep 20, 2023 | 74.77 | 75.65 | 74.10 | 74.31 | 90,112 | +0.20(+0.27%) |
Sep 19, 2023 | 73.86 | 74.71 | 73.06 | 74.11 | 86,377 | +0.01(+0.01%) |
Sep 18, 2023 | 75.34 | 75.91 | 73.70 | 74.10 | 98,518 | -1.15(-1.53%) |
Sep 15, 2023 | 78.09 | 78.21 | 74.75 | 75.25 | 489,848 | -2.42(-3.12%) |
Sep 14, 2023 | 77.60 | 78.90 | 77.28 | 77.67 | 103,394 | +0.70(+0.91%) |
Sep 13, 2023 | 78.21 | 78.21 | 74.31 | 76.97 | 126,961 | -0.78(-1.00%) |
Sep 12, 2023 | 78.69 | 79.49 | 77.46 | 77.75 | 116,674 | -0.94(-1.19%) |
Sep 11, 2023 | 78.19 | 79.53 | 77.97 | 78.69 | 96,595 | +0.75(+0.96%) |
Sep 08, 2023 | 77.72 | 79.02 | 77.30 | 77.94 | 127,558 | -0.08(-0.10%) |
Sep 07, 2023 | 78.21 | 78.78 | 76.83 | 78.02 | 127,189 | -0.27(-0.34%) |
Sep 06, 2023 | 77.50 | 79.27 | 77.19 | 78.29 | 131,276 | +1.10(+1.43%) |
Sep 05, 2023 | 79.23 | 79.79 | 75.21 | 77.19 | 198,887 | -2.91(-3.63%) |
Sep 01, 2023 | 78.26 | 80.27 | 78.26 | 80.10 | 99,262 | +2.43(+3.13%) |
Aug 31, 2023 | 77.00 | 78.16 | 76.30 | 77.67 | 193,305 | +0.73(+0.95%) |
Aug 30, 2023 | 69.94 | 77.17 | 68.57 | 76.94 | 251,595 | +2.60(+3.50%) |
Aug 29, 2023 | 72.17 | 74.60 | 71.35 | 74.34 | 199,288 | +1.54(+2.12%) |
Aug 28, 2023 | 72.62 | 73.59 | 72.08 | 72.80 | 94,334 | +0.86(+1.20%) |
Aug 25, 2023 | 72.54 | 73.09 | 70.65 | 71.94 | 93,515 | -0.47(-0.65%) |
Aug 24, 2023 | 72.50 | 73.46 | 71.77 | 72.41 | 94,455 | -0.50(-0.69%) |
Aug 23, 2023 | 72.90 | 74.58 | 72.61 | 72.91 | 105,827 | +0.17(+0.23%) |
Aug 22, 2023 | 72.24 | 72.99 | 71.65 | 72.74 | 72,812 | +0.82(+1.14%) |
Aug 21, 2023 | 73.91 | 74.84 | 71.59 | 71.92 | 166,749 | -1.49(-2.03%) |
Aug 18, 2023 | 72.35 | 74.23 | 69.57 | 73.41 | 81,219 | +1.36(+1.89%) |
Aug 17, 2023 | 75.53 | 75.61 | 71.75 | 72.05 | 76,043 | -3.40(-4.51%) |
Aug 16, 2023 | 75.74 | 76.78 | 75.31 | 75.45 | 94,530 | -0.53(-0.70%) |
Aug 15, 2023 | 75.01 | 76.25 | 74.19 | 75.98 | 70,423 | +0.77(+1.02%) |
Aug 14, 2023 | 74.83 | 75.32 | 73.76 | 75.21 | 79,271 | -0.03(-0.04%) |
Aug 11, 2023 | 75.32 | 75.58 | 74.78 | 75.24 | 58,059 | -0.11(-0.15%) |
Aug 10, 2023 | 74.94 | 75.71 | 74.03 | 75.35 | 69,183 | +0.80(+1.07%) |
Aug 09, 2023 | 74.08 | 75.11 | 72.74 | 74.55 | 117,091 | +0.24(+0.32%) |
Aug 08, 2023 | 75.40 | 75.90 | 73.68 | 74.31 | 68,236 | -1.75(-2.30%) |
Aug 07, 2023 | 74.36 | 76.12 | 74.01 | 76.06 | 224,213 | +1.70(+2.29%) |
Aug 04, 2023 | 74.74 | 75.22 | 73.72 | 74.36 | 148,131 | -0.20(-0.27%) |
Aug 03, 2023 | 76.58 | 76.58 | 74.46 | 74.56 | 101,692 | -2.57(-3.33%) |
Aug 02, 2023 | 76.55 | 77.51 | 76.24 | 77.13 | 74,181 | -0.03(-0.04%) |
Aug 01, 2023 | 76.39 | 77.50 | 76.31 | 77.16 | 102,839 | +0.52(+0.68%) |
Jul 31, 2023 | 76.95 | 76.95 | 75.49 | 76.64 | 99,324 | -0.11(-0.14%) |
Jul 28, 2023 | 77.45 | 77.85 | 76.36 | 76.75 | 85,118 | -0.07(-0.09%) |
Jul 27, 2023 | 77.12 | 78.22 | 76.35 | 76.82 | 88,592 | +0.09(+0.12%) |
Jul 26, 2023 | 74.99 | 77.09 | 74.04 | 76.73 | 66,506 | +1.25(+1.66%) |
Jul 25, 2023 | 75.00 | 77.05 | 75.00 | 75.48 | 64,149 | +0.10(+0.13%) |
Jul 24, 2023 | 74.47 | 76.30 | 74.47 | 75.38 | 77,453 | +1.27(+1.71%) |
Jul 21, 2023 | 77.77 | 77.93 | 73.92 | 74.11 | 83,615 | -3.05(-3.95%) |
Jul 20, 2023 | 75.68 | 77.26 | 75.14 | 77.16 | 144,957 | +1.72(+2.28%) |
Jul 19, 2023 | 75.17 | 75.93 | 74.83 | 75.44 | 162,746 | +0.47(+0.63%) |
Jul 18, 2023 | 74.15 | 75.18 | 73.62 | 74.97 | 131,013 | +0.30(+0.40%) |
Jul 17, 2023 | 74.06 | 75.07 | 73.58 | 74.67 | 83,259 | +0.39(+0.53%) |
Jul 14, 2023 | 74.17 | 74.30 | 72.50 | 74.28 | 80,356 | -0.15(-0.20%) |
Jul 13, 2023 | 74.95 | 74.99 | 73.60 | 74.43 | 65,627 | -0.10(-0.13%) |
Jul 12, 2023 | 76.00 | 76.72 | 74.52 | 74.53 | 71,262 | -0.08(-0.11%) |
Jul 11, 2023 | 74.94 | 75.32 | 73.75 | 74.61 | 64,499 | +0.14(+0.19%) |
Jul 10, 2023 | 72.82 | 74.52 | 72.82 | 74.47 | 79,540 | +1.66(+2.28%) |
Jul 07, 2023 | 72.43 | 74.04 | 72.43 | 72.81 | 76,681 | +0.55(+0.76%) |
Jul 06, 2023 | 72.85 | 74.20 | 71.76 | 72.26 | 106,788 | -1.75(-2.36%) |
Jul 05, 2023 | 75.60 | 75.60 | 73.91 | 74.01 | 124,997 | -2.11(-2.77%) |