Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.91 | 76.81 | 74.01 | 74.20 | 116,447 | -1.17(-1.55%) |
Sep 28, 2023 | 74.47 | 75.99 | 74.47 | 75.37 | 137,596 | +0.70(+0.94%) |
Sep 27, 2023 | 73.74 | 75.02 | 73.74 | 74.66 | 120,385 | +1.60(+2.19%) |
Sep 26, 2023 | 74.62 | 75.13 | 72.60 | 73.06 | 279,149 | -2.39(-3.17%) |
Sep 25, 2023 | 74.34 | 75.50 | 75.04 | 75.46 | 139,576 | +0.44(+0.59%) |
Sep 22, 2023 | 76.11 | 76.18 | 74.25 | 75.01 | 158,141 | -1.06(-1.40%) |
Sep 21, 2023 | 76.88 | 77.28 | 75.90 | 76.07 | 126,058 | -1.40(-1.81%) |
Sep 20, 2023 | 78.95 | 79.28 | 77.34 | 77.47 | 102,963 | -0.96(-1.22%) |
Sep 19, 2023 | 77.72 | 79.08 | 77.72 | 78.43 | 95,732 | +0.71(+0.92%) |
Sep 18, 2023 | 77.05 | 78.43 | 77.05 | 77.72 | 98,991 | +0.81(+1.05%) |
Sep 15, 2023 | 79.87 | 79.87 | 76.26 | 76.91 | 586,403 | -3.15(-3.94%) |
Sep 14, 2023 | 77.63 | 80.06 | 77.04 | 80.06 | 96,356 | +3.32(+4.33%) |
Sep 13, 2023 | 77.07 | 77.18 | 75.86 | 76.74 | 90,595 | -0.33(-0.42%) |
Sep 12, 2023 | 76.16 | 77.37 | 76.16 | 77.07 | 95,095 | +0.91(+1.19%) |
Sep 11, 2023 | 76.96 | 77.20 | 75.39 | 76.16 | 94,858 | -0.40(-0.52%) |
Sep 08, 2023 | 77.29 | 77.29 | 75.78 | 76.55 | 83,244 | -0.93(-1.20%) |
Sep 07, 2023 | 78.21 | 78.36 | 76.97 | 77.48 | 114,681 | -1.11(-1.41%) |
Sep 06, 2023 | 77.94 | 79.25 | 77.94 | 78.59 | 148,123 | +0.84(+1.08%) |
Sep 05, 2023 | 82.71 | 82.98 | 77.68 | 77.75 | 157,160 | -5.95(-7.11%) |
Sep 01, 2023 | 83.23 | 84.75 | 83.18 | 83.70 | 121,053 | +1.02(+1.23%) |
Aug 31, 2023 | 83.30 | 84.32 | 82.26 | 82.68 | 96,343 | -0.53(-0.64%) |
Aug 30, 2023 | 83.21 | 84.44 | 82.39 | 83.22 | 84,438 | -0.48(-0.58%) |
Aug 29, 2023 | 79.92 | 83.78 | 79.33 | 83.70 | 86,974 | +3.89(+4.87%) |
Aug 28, 2023 | 79.27 | 80.53 | 79.10 | 79.81 | 43,573 | +0.85(+1.08%) |
Aug 25, 2023 | 79.17 | 79.55 | 77.79 | 78.96 | 44,189 | +0.15(+0.19%) |
Aug 24, 2023 | 79.69 | 80.50 | 78.70 | 78.82 | 82,017 | -1.11(-1.39%) |
Aug 23, 2023 | 78.55 | 80.38 | 78.17 | 79.93 | 70,748 | +1.27(+1.61%) |
Aug 22, 2023 | 78.56 | 78.89 | 77.55 | 78.66 | 108,320 | +0.39(+0.50%) |
Aug 21, 2023 | 79.17 | 79.54 | 77.42 | 78.27 | 97,214 | -0.72(-0.91%) |
Aug 18, 2023 | 77.01 | 79.17 | 76.72 | 78.98 | 70,975 | +1.08(+1.39%) |
Aug 17, 2023 | 79.45 | 81.00 | 77.61 | 77.90 | 88,700 | -1.51(-1.91%) |
Aug 16, 2023 | 79.97 | 81.27 | 79.29 | 79.42 | 86,245 | -0.61(-0.76%) |
Aug 15, 2023 | 80.57 | 80.86 | 79.86 | 80.03 | 107,321 | -1.17(-1.44%) |
Aug 14, 2023 | 79.88 | 81.24 | 79.11 | 81.20 | 86,266 | +0.65(+0.81%) |
Aug 11, 2023 | 81.26 | 81.75 | 80.12 | 80.55 | 145,467 | -1.10(-1.35%) |
Aug 10, 2023 | 81.95 | 82.65 | 80.41 | 81.65 | 92,495 | +0.00(+0.00%) |
Aug 09, 2023 | 82.46 | 82.46 | 81.05 | 81.65 | 63,420 | -0.88(-1.07%) |
Aug 08, 2023 | 81.71 | 82.79 | 80.36 | 82.53 | 124,654 | -0.62(-0.74%) |
Aug 07, 2023 | 84.05 | 84.52 | 82.82 | 83.15 | 103,839 | -0.61(-0.73%) |
Aug 04, 2023 | 83.25 | 83.86 | 82.63 | 83.76 | 113,309 | +0.48(+0.58%) |
Aug 03, 2023 | 83.46 | 83.93 | 82.61 | 83.28 | 167,128 | -0.40(-0.48%) |
Aug 02, 2023 | 83.31 | 84.42 | 83.31 | 83.68 | 87,893 | -0.81(-0.95%) |
Aug 01, 2023 | 84.69 | 85.51 | 84.25 | 84.49 | 195,935 | -0.59(-0.69%) |
Jul 31, 2023 | 84.87 | 85.78 | 84.09 | 85.08 | 123,859 | +0.76(+0.90%) |
Jul 28, 2023 | 85.02 | 85.66 | 83.99 | 84.32 | 122,691 | +0.97(+1.17%) |
Jul 27, 2023 | 83.21 | 85.87 | 82.45 | 83.35 | 128,582 | +0.84(+1.01%) |
Jul 26, 2023 | 81.80 | 82.91 | 81.47 | 82.51 | 113,697 | +0.57(+0.70%) |
Jul 25, 2023 | 81.66 | 82.87 | 81.05 | 81.94 | 62,859 | +0.00(+0.00%) |
Jul 24, 2023 | 81.86 | 83.23 | 81.56 | 81.94 | 108,104 | +0.57(+0.70%) |
Jul 21, 2023 | 84.89 | 84.93 | 80.40 | 81.37 | 182,667 | -2.83(-3.36%) |
Jul 20, 2023 | 83.95 | 84.48 | 82.80 | 84.20 | 243,313 | +0.10(+0.12%) |
Jul 19, 2023 | 83.20 | 84.51 | 81.91 | 84.11 | 84,171 | +0.76(+0.91%) |
Jul 18, 2023 | 82.89 | 85.06 | 82.88 | 83.35 | 97,678 | +0.38(+0.46%) |
Jul 17, 2023 | 82.33 | 83.11 | 80.84 | 82.96 | 83,964 | +0.87(+1.07%) |
Jul 14, 2023 | 82.52 | 82.76 | 81.40 | 82.09 | 102,105 | -0.12(-0.14%) |
Jul 13, 2023 | 81.28 | 82.38 | 80.42 | 82.21 | 94,209 | +1.18(+1.46%) |
Jul 12, 2023 | 81.90 | 81.94 | 80.55 | 81.03 | 99,214 | +0.94(+1.18%) |
Jul 11, 2023 | 79.04 | 80.26 | 78.69 | 80.08 | 77,553 | +1.79(+2.28%) |
Jul 10, 2023 | 77.10 | 78.76 | 77.10 | 78.30 | 73,792 | +1.27(+1.65%) |
Jul 07, 2023 | 76.17 | 77.89 | 76.17 | 77.03 | 75,211 | +1.19(+1.57%) |
Jul 06, 2023 | 75.65 | 76.34 | 74.64 | 75.84 | 102,708 | -0.98(-1.28%) |
Jul 05, 2023 | 78.52 | 78.52 | 76.76 | 76.82 | 104,803 | -1.80(-2.29%) |