Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.28 | 73.28 | 71.06 | 71.57 | 378,961 | -1.16(-1.60%) |
Sep 28, 2023 | 71.03 | 73.15 | 70.78 | 72.73 | 330,591 | +1.89(+2.67%) |
Sep 27, 2023 | 69.88 | 70.95 | 69.77 | 70.85 | 186,638 | +1.41(+2.03%) |
Sep 26, 2023 | 69.72 | 70.27 | 69.34 | 69.43 | 204,230 | -0.77(-1.09%) |
Sep 25, 2023 | 70.37 | 70.36 | 69.95 | 70.20 | 236,781 | -0.50(-0.70%) |
Sep 22, 2023 | 71.58 | 71.92 | 70.41 | 70.70 | 326,489 | -0.97(-1.36%) |
Sep 21, 2023 | 72.08 | 72.27 | 71.49 | 71.67 | 135,400 | -1.20(-1.65%) |
Sep 20, 2023 | 73.42 | 74.97 | 72.82 | 72.87 | 368,889 | -0.15(-0.20%) |
Sep 19, 2023 | 73.03 | 73.34 | 72.24 | 73.02 | 294,448 | +0.02(+0.03%) |
Sep 18, 2023 | 72.72 | 73.18 | 72.55 | 73.00 | 283,426 | +0.43(+0.59%) |
Sep 15, 2023 | 72.66 | 72.66 | 71.52 | 72.58 | 681,256 | -0.20(-0.27%) |
Sep 14, 2023 | 72.66 | 73.19 | 72.45 | 72.77 | 212,349 | +0.68(+0.94%) |
Sep 13, 2023 | 72.78 | 72.78 | 71.36 | 72.10 | 220,614 | -0.53(-0.73%) |
Sep 12, 2023 | 72.36 | 73.18 | 72.36 | 72.62 | 226,617 | -0.22(-0.30%) |
Sep 11, 2023 | 72.89 | 73.14 | 72.05 | 72.84 | 295,663 | +0.61(+0.84%) |
Sep 08, 2023 | 71.25 | 72.25 | 70.77 | 72.24 | 249,792 | +0.71(+0.99%) |
Sep 07, 2023 | 71.72 | 71.72 | 70.31 | 71.53 | 541,196 | -0.25(-0.35%) |
Sep 06, 2023 | 72.86 | 73.71 | 71.52 | 71.78 | 358,415 | -1.25(-1.71%) |
Sep 05, 2023 | 75.89 | 75.89 | 72.33 | 73.03 | 309,529 | -3.47(-4.53%) |
Sep 01, 2023 | 76.49 | 77.33 | 76.35 | 76.50 | 181,466 | +0.37(+0.48%) |
Aug 31, 2023 | 77.18 | 77.49 | 75.87 | 76.13 | 229,242 | -0.54(-0.70%) |
Aug 30, 2023 | 76.73 | 77.64 | 76.51 | 76.67 | 249,668 | -0.07(-0.09%) |
Aug 29, 2023 | 74.86 | 76.75 | 74.35 | 76.74 | 289,503 | +1.87(+2.50%) |
Aug 28, 2023 | 73.46 | 74.91 | 73.46 | 74.87 | 228,666 | +1.66(+2.27%) |
Aug 25, 2023 | 73.72 | 74.03 | 72.54 | 73.21 | 244,992 | -0.20(-0.27%) |
Aug 24, 2023 | 72.91 | 74.16 | 72.91 | 73.41 | 273,396 | +0.04(+0.05%) |
Aug 23, 2023 | 73.46 | 73.74 | 73.07 | 73.37 | 239,545 | +0.25(+0.34%) |
Aug 22, 2023 | 72.97 | 73.56 | 72.79 | 73.12 | 220,822 | +0.02(+0.03%) |
Aug 21, 2023 | 74.03 | 74.13 | 72.78 | 73.10 | 158,521 | -1.02(-1.38%) |
Aug 18, 2023 | 73.47 | 74.36 | 73.47 | 74.13 | 275,038 | +0.44(+0.59%) |
Aug 17, 2023 | 75.84 | 77.00 | 73.51 | 73.69 | 237,790 | -2.23(-2.93%) |
Aug 16, 2023 | 75.93 | 76.54 | 75.83 | 75.92 | 276,904 | -0.11(-0.14%) |
Aug 15, 2023 | 76.39 | 76.45 | 75.39 | 76.02 | 309,455 | -0.49(-0.64%) |
Aug 14, 2023 | 74.91 | 76.51 | 74.59 | 76.51 | 370,223 | +1.20(+1.60%) |
Aug 11, 2023 | 76.10 | 76.19 | 75.00 | 75.31 | 196,531 | -0.67(-0.88%) |
Aug 10, 2023 | 76.76 | 77.53 | 75.84 | 75.97 | 166,115 | -0.84(-1.10%) |
Aug 09, 2023 | 77.11 | 77.88 | 76.79 | 76.82 | 180,090 | -0.20(-0.26%) |
Aug 08, 2023 | 77.49 | 77.62 | 75.69 | 77.02 | 426,857 | -1.14(-1.46%) |
Aug 07, 2023 | 78.04 | 78.89 | 77.96 | 78.16 | 316,184 | +0.34(+0.43%) |
Aug 04, 2023 | 77.18 | 78.43 | 76.90 | 77.82 | 369,016 | +1.00(+1.31%) |
Aug 03, 2023 | 76.55 | 77.11 | 75.81 | 76.82 | 238,522 | -0.16(-0.21%) |
Aug 02, 2023 | 75.74 | 77.00 | 75.50 | 76.98 | 230,741 | +0.59(+0.77%) |
Aug 01, 2023 | 76.47 | 77.16 | 76.13 | 76.39 | 279,287 | -0.26(-0.34%) |
Jul 31, 2023 | 77.89 | 78.42 | 76.30 | 76.65 | 453,726 | -1.05(-1.35%) |
Jul 28, 2023 | 77.54 | 78.25 | 77.28 | 77.70 | 290,194 | +0.91(+1.19%) |
Jul 27, 2023 | 78.11 | 78.61 | 76.56 | 76.78 | 343,478 | -1.08(-1.39%) |
Jul 26, 2023 | 77.43 | 78.80 | 77.43 | 77.86 | 481,330 | +0.55(+0.72%) |
Jul 25, 2023 | 77.54 | 78.31 | 75.50 | 77.31 | 558,679 | +1.88(+2.50%) |
Jul 24, 2023 | 74.71 | 75.54 | 74.52 | 75.43 | 372,015 | +0.95(+1.28%) |
Jul 21, 2023 | 75.31 | 75.31 | 74.31 | 74.48 | 277,551 | -0.41(-0.54%) |
Jul 20, 2023 | 75.24 | 76.29 | 73.19 | 74.88 | 482,105 | +1.32(+1.79%) |
Jul 19, 2023 | 72.82 | 73.59 | 72.50 | 73.56 | 365,051 | +0.87(+1.20%) |
Jul 18, 2023 | 72.17 | 73.37 | 72.17 | 72.69 | 240,593 | +0.19(+0.26%) |
Jul 17, 2023 | 72.92 | 73.11 | 72.33 | 72.50 | 328,264 | -0.74(-1.01%) |
Jul 14, 2023 | 73.93 | 73.93 | 72.56 | 73.25 | 248,946 | -0.76(-1.03%) |
Jul 13, 2023 | 74.84 | 74.84 | 73.62 | 74.01 | 234,690 | -0.16(-0.21%) |
Jul 12, 2023 | 74.23 | 74.57 | 73.46 | 74.17 | 213,245 | +1.03(+1.41%) |
Jul 11, 2023 | 72.69 | 73.58 | 72.46 | 73.14 | 236,589 | +0.87(+1.21%) |
Jul 10, 2023 | 71.41 | 73.34 | 71.41 | 72.27 | 316,700 | +0.50(+0.69%) |
Jul 07, 2023 | 71.62 | 72.73 | 71.62 | 71.77 | 341,207 | +0.61(+0.86%) |
Jul 06, 2023 | 71.27 | 71.54 | 70.33 | 71.16 | 411,076 | -0.87(-1.21%) |
Jul 05, 2023 | 73.26 | 73.93 | 71.94 | 72.03 | 258,412 | -1.65(-2.25%) |