Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.34 | 74.79 | 73.52 | 73.94 | 106,205 | -0.35(-0.48%) |
Sep 28, 2023 | 74.50 | 76.22 | 73.54 | 74.29 | 159,898 | -0.04(-0.05%) |
Sep 27, 2023 | 75.11 | 75.30 | 73.36 | 74.33 | 127,517 | -0.16(-0.21%) |
Sep 26, 2023 | 74.41 | 74.95 | 74.04 | 74.49 | 81,742 | -0.04(-0.05%) |
Sep 25, 2023 | 73.78 | 74.72 | 74.38 | 74.53 | 54,263 | +0.18(+0.24%) |
Sep 22, 2023 | 74.24 | 75.06 | 73.99 | 74.35 | 69,951 | +0.10(+0.13%) |
Sep 21, 2023 | 74.43 | 74.77 | 73.61 | 74.25 | 81,996 | -0.23(-0.30%) |
Sep 20, 2023 | 74.59 | 75.34 | 74.32 | 74.48 | 60,034 | +0.05(+0.07%) |
Sep 19, 2023 | 74.17 | 75.15 | 73.82 | 74.43 | 85,629 | +0.21(+0.28%) |
Sep 18, 2023 | 75.33 | 75.43 | 73.70 | 74.22 | 86,592 | -0.82(-1.09%) |
Sep 15, 2023 | 73.94 | 75.61 | 73.74 | 75.04 | 562,970 | +1.33(+1.80%) |
Sep 14, 2023 | 75.94 | 76.01 | 73.67 | 73.71 | 147,263 | -1.80(-2.38%) |
Sep 13, 2023 | 75.69 | 76.04 | 75.01 | 75.51 | 154,005 | -0.39(-0.52%) |
Sep 12, 2023 | 75.65 | 76.13 | 75.45 | 75.90 | 176,844 | +0.25(+0.32%) |
Sep 11, 2023 | 75.41 | 76.25 | 75.41 | 75.66 | 129,987 | +0.43(+0.57%) |
Sep 08, 2023 | 73.62 | 75.55 | 73.54 | 75.22 | 96,842 | +1.37(+1.85%) |
Sep 07, 2023 | 73.79 | 74.78 | 73.54 | 73.86 | 111,268 | +0.12(+0.16%) |
Sep 06, 2023 | 73.62 | 74.64 | 73.51 | 73.74 | 80,470 | +0.37(+0.51%) |
Sep 05, 2023 | 77.00 | 77.04 | 72.58 | 73.37 | 145,991 | -4.13(-5.33%) |
Sep 01, 2023 | 76.45 | 77.86 | 76.36 | 77.49 | 111,924 | +1.35(+1.77%) |
Aug 31, 2023 | 76.14 | 77.34 | 75.98 | 76.15 | 108,718 | -0.22(-0.28%) |
Aug 30, 2023 | 75.23 | 76.57 | 75.14 | 76.36 | 116,979 | +1.09(+1.45%) |
Aug 29, 2023 | 76.92 | 77.29 | 74.97 | 75.27 | 122,174 | -1.56(-2.03%) |
Aug 28, 2023 | 76.40 | 77.18 | 76.28 | 76.83 | 131,172 | +0.55(+0.72%) |
Aug 25, 2023 | 75.79 | 77.17 | 75.71 | 76.29 | 156,623 | +0.55(+0.72%) |
Aug 24, 2023 | 75.39 | 77.11 | 75.21 | 75.74 | 120,707 | +0.02(+0.03%) |
Aug 23, 2023 | 74.74 | 75.92 | 74.09 | 75.72 | 91,008 | +0.99(+1.33%) |
Aug 22, 2023 | 75.83 | 76.09 | 74.08 | 74.73 | 127,598 | -1.38(-1.82%) |
Aug 21, 2023 | 72.96 | 76.43 | 72.96 | 76.11 | 161,581 | +3.12(+4.27%) |
Aug 18, 2023 | 70.94 | 74.54 | 70.63 | 72.99 | 229,593 | +2.15(+3.04%) |
Aug 17, 2023 | 71.12 | 71.48 | 70.69 | 70.84 | 111,984 | +0.14(+0.19%) |
Aug 16, 2023 | 71.46 | 71.89 | 70.68 | 70.70 | 92,896 | -0.84(-1.17%) |
Aug 15, 2023 | 71.99 | 72.17 | 71.35 | 71.54 | 95,335 | -0.58(-0.80%) |
Aug 14, 2023 | 71.83 | 72.56 | 70.96 | 72.11 | 99,843 | -0.12(-0.16%) |
Aug 11, 2023 | 73.09 | 73.70 | 72.14 | 72.23 | 128,536 | -1.23(-1.67%) |
Aug 10, 2023 | 73.37 | 74.33 | 73.11 | 73.46 | 101,464 | +0.53(+0.72%) |
Aug 09, 2023 | 72.93 | 73.25 | 71.79 | 72.93 | 135,508 | -0.19(-0.27%) |
Aug 08, 2023 | 73.61 | 73.61 | 72.57 | 73.13 | 103,190 | -1.07(-1.45%) |
Aug 07, 2023 | 73.21 | 74.55 | 73.18 | 74.20 | 108,666 | +0.86(+1.17%) |
Aug 04, 2023 | 73.43 | 75.04 | 72.93 | 73.34 | 180,979 | -0.16(-0.21%) |
Aug 03, 2023 | 72.60 | 73.91 | 72.19 | 73.50 | 134,897 | +0.61(+0.84%) |
Aug 02, 2023 | 72.82 | 72.95 | 71.99 | 72.88 | 105,779 | -0.24(-0.33%) |
Aug 01, 2023 | 72.89 | 73.45 | 72.42 | 73.13 | 160,975 | -0.10(-0.13%) |
Jul 31, 2023 | 73.31 | 74.38 | 72.45 | 73.22 | 186,396 | +0.05(+0.07%) |
Jul 28, 2023 | 72.10 | 73.40 | 71.64 | 73.18 | 187,292 | +1.53(+2.14%) |
Jul 27, 2023 | 70.35 | 74.57 | 70.22 | 71.64 | 399,745 | +3.69(+5.42%) |
Jul 26, 2023 | 67.38 | 68.22 | 67.30 | 67.96 | 166,638 | +0.57(+0.84%) |
Jul 25, 2023 | 67.55 | 67.73 | 67.05 | 67.39 | 148,805 | -0.22(-0.33%) |
Jul 24, 2023 | 67.09 | 67.77 | 66.68 | 67.62 | 149,590 | +0.53(+0.78%) |
Jul 21, 2023 | 66.89 | 67.68 | 66.60 | 67.09 | 200,076 | +0.38(+0.57%) |
Jul 20, 2023 | 67.09 | 67.09 | 66.06 | 66.71 | 95,387 | -0.22(-0.33%) |
Jul 19, 2023 | 66.98 | 67.39 | 66.49 | 66.94 | 153,854 | +0.01(+0.01%) |
Jul 18, 2023 | 66.39 | 67.28 | 66.23 | 66.93 | 73,895 | +0.65(+0.99%) |
Jul 17, 2023 | 65.79 | 66.80 | 65.65 | 66.27 | 126,490 | +0.17(+0.25%) |
Jul 14, 2023 | 65.62 | 66.11 | 64.15 | 66.11 | 102,993 | +0.30(+0.46%) |
Jul 13, 2023 | 65.62 | 66.04 | 64.91 | 65.80 | 166,195 | +0.28(+0.43%) |
Jul 12, 2023 | 65.64 | 65.69 | 64.55 | 65.52 | 142,148 | +0.65(+1.01%) |
Jul 11, 2023 | 63.92 | 65.05 | 63.92 | 64.87 | 163,464 | +1.17(+1.84%) |
Jul 10, 2023 | 63.35 | 64.53 | 63.13 | 63.70 | 253,827 | +0.07(+0.11%) |
Jul 07, 2023 | 63.28 | 65.00 | 63.10 | 63.63 | 210,576 | +0.67(+1.07%) |
Jul 06, 2023 | 64.25 | 64.75 | 62.92 | 62.96 | 95,128 | -1.67(-2.58%) |
Jul 05, 2023 | 65.99 | 65.99 | 63.91 | 64.62 | 161,501 | -1.38(-2.10%) |