Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.66 | 75.17 | 73.75 | 73.96 | 341,448 | -0.08(-0.11%) |
Sep 28, 2023 | 71.87 | 74.16 | 71.73 | 74.04 | 416,804 | +2.07(+2.88%) |
Sep 27, 2023 | 72.48 | 72.69 | 71.41 | 71.97 | 234,783 | +0.14(+0.19%) |
Sep 26, 2023 | 71.38 | 72.72 | 71.38 | 71.83 | 319,276 | -0.27(-0.37%) |
Sep 25, 2023 | 71.50 | 72.15 | 71.71 | 72.10 | 267,987 | +0.30(+0.42%) |
Sep 22, 2023 | 72.07 | 72.63 | 71.75 | 71.80 | 236,485 | +0.12(+0.17%) |
Sep 21, 2023 | 71.27 | 72.61 | 71.27 | 71.68 | 262,518 | -0.36(-0.50%) |
Sep 20, 2023 | 73.39 | 74.17 | 71.94 | 72.04 | 263,421 | -1.40(-1.91%) |
Sep 19, 2023 | 73.89 | 73.89 | 72.59 | 73.44 | 269,332 | -0.41(-0.56%) |
Sep 18, 2023 | 73.05 | 74.82 | 73.05 | 73.85 | 618,792 | +0.68(+0.93%) |
Sep 15, 2023 | 73.09 | 73.64 | 72.54 | 73.17 | 1,487,024 | -0.23(-0.31%) |
Sep 14, 2023 | 73.14 | 73.74 | 72.48 | 73.40 | 486,002 | +1.22(+1.69%) |
Sep 13, 2023 | 74.05 | 74.47 | 72.09 | 72.18 | 521,700 | -1.41(-1.92%) |
Sep 12, 2023 | 73.10 | 78.30 | 72.72 | 73.59 | 1,428,076 | +0.01(+0.01%) |
Sep 11, 2023 | 74.32 | 74.32 | 72.62 | 73.58 | 386,765 | +0.08(+0.11%) |
Sep 08, 2023 | 73.52 | 73.88 | 73.07 | 73.50 | 386,537 | -0.15(-0.20%) |
Sep 07, 2023 | 75.76 | 75.76 | 71.86 | 73.65 | 892,048 | -3.64(-4.71%) |
Sep 06, 2023 | 79.53 | 80.28 | 77.28 | 77.29 | 575,298 | -2.11(-2.66%) |
Sep 05, 2023 | 82.40 | 82.40 | 78.80 | 79.40 | 586,778 | -3.52(-4.25%) |
Sep 01, 2023 | 82.59 | 83.18 | 81.94 | 82.92 | 175,374 | +0.88(+1.07%) |
Aug 31, 2023 | 80.88 | 82.65 | 80.86 | 82.04 | 352,555 | +0.94(+1.16%) |
Aug 30, 2023 | 80.27 | 81.67 | 79.95 | 81.10 | 296,673 | +0.68(+0.85%) |
Aug 29, 2023 | 79.00 | 80.77 | 78.88 | 80.42 | 531,625 | +0.97(+1.22%) |
Aug 28, 2023 | 78.64 | 79.71 | 78.45 | 79.45 | 316,624 | +1.23(+1.57%) |
Aug 25, 2023 | 77.21 | 78.32 | 76.36 | 78.22 | 317,865 | +1.15(+1.49%) |
Aug 24, 2023 | 80.64 | 80.81 | 76.92 | 77.07 | 342,127 | -2.86(-3.58%) |
Aug 23, 2023 | 78.25 | 80.26 | 77.83 | 79.93 | 374,578 | +1.32(+1.68%) |
Aug 22, 2023 | 79.59 | 79.70 | 78.46 | 78.61 | 323,729 | -0.53(-0.67%) |
Aug 21, 2023 | 78.14 | 79.47 | 77.91 | 79.14 | 275,699 | +0.96(+1.23%) |
Aug 18, 2023 | 77.27 | 78.53 | 77.05 | 78.18 | 447,851 | +0.27(+0.35%) |
Aug 17, 2023 | 78.18 | 78.74 | 76.83 | 77.91 | 510,890 | -0.26(-0.33%) |
Aug 16, 2023 | 78.85 | 79.23 | 78.10 | 78.17 | 278,829 | -0.92(-1.17%) |
Aug 15, 2023 | 79.97 | 79.99 | 78.92 | 79.09 | 381,773 | -1.48(-1.84%) |
Aug 14, 2023 | 79.77 | 80.90 | 79.51 | 80.58 | 473,425 | +0.23(+0.29%) |
Aug 11, 2023 | 81.44 | 82.25 | 80.19 | 80.35 | 374,952 | -1.99(-2.42%) |
Aug 10, 2023 | 83.12 | 83.58 | 82.31 | 82.34 | 469,809 | +0.00(+0.00%) |
Aug 09, 2023 | 82.66 | 83.24 | 81.45 | 82.34 | 450,514 | -0.57(-0.69%) |
Aug 08, 2023 | 83.93 | 84.17 | 81.81 | 82.91 | 638,070 | -2.13(-2.50%) |
Aug 07, 2023 | 82.54 | 85.08 | 82.25 | 85.04 | 718,115 | +2.49(+3.02%) |
Aug 04, 2023 | 83.73 | 84.65 | 81.01 | 82.55 | 1,171,725 | +2.69(+3.37%) |
Aug 03, 2023 | 79.26 | 81.01 | 78.54 | 79.86 | 863,219 | -0.40(-0.50%) |
Aug 02, 2023 | 80.35 | 80.56 | 78.98 | 80.26 | 524,312 | -0.99(-1.22%) |
Aug 01, 2023 | 80.20 | 81.90 | 79.98 | 81.25 | 459,166 | +0.45(+0.56%) |
Jul 31, 2023 | 81.43 | 82.66 | 80.58 | 80.80 | 317,828 | -0.74(-0.91%) |
Jul 28, 2023 | 80.60 | 81.81 | 79.81 | 81.54 | 407,461 | +2.09(+2.63%) |
Jul 27, 2023 | 79.45 | 81.15 | 79.03 | 79.45 | 496,376 | +1.27(+1.62%) |
Jul 26, 2023 | 77.70 | 78.99 | 77.61 | 78.18 | 425,195 | -0.39(-0.50%) |
Jul 25, 2023 | 77.59 | 78.88 | 77.59 | 78.57 | 295,581 | +1.17(+1.51%) |
Jul 24, 2023 | 77.68 | 78.75 | 77.17 | 77.40 | 442,384 | -0.47(-0.60%) |
Jul 21, 2023 | 78.04 | 78.27 | 76.73 | 77.87 | 759,343 | +0.73(+0.95%) |
Jul 20, 2023 | 78.66 | 79.14 | 76.74 | 77.14 | 418,225 | -2.20(-2.77%) |
Jul 19, 2023 | 79.88 | 79.88 | 78.52 | 79.34 | 560,696 | -0.17(-0.21%) |
Jul 18, 2023 | 79.63 | 79.92 | 78.66 | 79.51 | 379,886 | -0.46(-0.58%) |
Jul 17, 2023 | 79.13 | 80.63 | 78.73 | 79.97 | 394,099 | +0.90(+1.14%) |
Jul 14, 2023 | 81.99 | 81.99 | 78.79 | 79.07 | 612,145 | -2.63(-3.22%) |
Jul 13, 2023 | 82.70 | 83.00 | 79.94 | 81.70 | 834,291 | -1.12(-1.35%) |
Jul 12, 2023 | 82.15 | 83.43 | 81.95 | 82.82 | 392,164 | +1.73(+2.13%) |
Jul 11, 2023 | 79.86 | 81.25 | 79.43 | 81.09 | 388,473 | +0.68(+0.85%) |
Jul 10, 2023 | 79.75 | 81.19 | 79.73 | 80.41 | 506,948 | +0.76(+0.95%) |
Jul 07, 2023 | 80.00 | 80.95 | 79.29 | 79.65 | 671,096 | +0.08(+0.10%) |
Jul 06, 2023 | 78.03 | 79.70 | 77.59 | 79.57 | 470,905 | +0.24(+0.30%) |
Jul 05, 2023 | 80.33 | 80.37 | 79.03 | 79.33 | 434,711 | -1.83(-2.25%) |