Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.54 | 71.29 | 69.63 | 69.63 | 3,525 | -1.12(-1.59%) |
Sep 28, 2023 | 71.16 | 71.23 | 69.95 | 70.75 | 9,123 | -0.21(-0.29%) |
Sep 27, 2023 | 70.26 | 70.96 | 69.02 | 70.96 | 7,432 | +0.47(+0.67%) |
Sep 26, 2023 | 71.16 | 71.16 | 70.27 | 70.49 | 6,729 | -0.86(-1.20%) |
Sep 25, 2023 | 70.58 | 71.34 | 70.80 | 71.34 | 1,723 | +1.15(+1.64%) |
Sep 22, 2023 | 70.90 | 71.44 | 70.19 | 70.19 | 6,621 | -0.35(-0.50%) |
Sep 21, 2023 | 69.73 | 70.59 | 69.55 | 70.54 | 6,101 | +0.49(+0.70%) |
Sep 20, 2023 | 70.93 | 70.93 | 69.96 | 70.05 | 4,866 | -0.21(-0.29%) |
Sep 19, 2023 | 70.74 | 70.84 | 70.26 | 70.26 | 7,978 | -1.33(-1.85%) |
Sep 18, 2023 | 72.47 | 72.91 | 70.85 | 71.58 | 4,371 | -1.50(-2.06%) |
Sep 15, 2023 | 71.69 | 73.89 | 70.19 | 73.09 | 19,289 | +1.07(+1.49%) |
Sep 14, 2023 | 70.69 | 72.19 | 70.67 | 72.01 | 7,137 | +1.72(+2.45%) |
Sep 13, 2023 | 68.98 | 70.59 | 68.98 | 70.29 | 8,902 | +0.10(+0.14%) |
Sep 12, 2023 | 70.16 | 70.63 | 69.30 | 70.19 | 3,708 | +0.31(+0.44%) |
Sep 11, 2023 | 70.43 | 70.43 | 69.88 | 69.88 | 2,131 | +0.06(+0.08%) |
Sep 08, 2023 | 70.69 | 70.69 | 69.45 | 69.83 | 3,968 | -0.55(-0.78%) |
Sep 07, 2023 | 69.85 | 70.82 | 69.85 | 70.38 | 6,535 | +1.03(+1.49%) |
Sep 06, 2023 | 71.06 | 71.06 | 69.34 | 69.34 | 3,411 | -1.16(-1.65%) |
Sep 05, 2023 | 72.52 | 72.52 | 70.17 | 70.50 | 6,244 | -1.75(-2.43%) |
Sep 01, 2023 | 72.32 | 73.17 | 71.03 | 72.26 | 6,665 | +0.61(+0.85%) |
Aug 31, 2023 | 71.73 | 71.90 | 71.44 | 71.65 | 3,956 | +0.30(+0.41%) |
Aug 30, 2023 | 73.46 | 73.46 | 71.12 | 71.35 | 10,682 | -1.71(-2.35%) |
Aug 29, 2023 | 73.02 | 73.82 | 73.02 | 73.07 | 5,200 | +0.46(+0.64%) |
Aug 28, 2023 | 70.74 | 72.76 | 70.56 | 72.60 | 7,527 | +1.86(+2.63%) |
Aug 25, 2023 | 71.05 | 71.79 | 70.46 | 70.74 | 17,087 | +0.54(+0.77%) |
Aug 24, 2023 | 71.19 | 71.19 | 69.88 | 70.20 | 6,606 | -1.44(-2.01%) |
Aug 23, 2023 | 71.21 | 71.75 | 71.21 | 71.64 | 6,472 | +0.38(+0.54%) |
Aug 22, 2023 | 70.83 | 71.67 | 70.67 | 71.25 | 2,866 | +0.01(+0.01%) |
Aug 21, 2023 | 71.57 | 71.57 | 71.24 | 71.24 | 3,613 | -0.24(-0.33%) |
Aug 18, 2023 | 72.18 | 74.27 | 71.48 | 71.48 | 7,081 | -0.64(-0.89%) |
Aug 17, 2023 | 73.40 | 73.46 | 72.12 | 72.12 | 5,679 | -0.80(-1.10%) |
Aug 16, 2023 | 73.95 | 73.99 | 72.92 | 72.92 | 8,706 | -0.33(-0.45%) |
Aug 15, 2023 | 73.60 | 74.48 | 72.71 | 73.26 | 7,754 | -0.26(-0.36%) |
Aug 14, 2023 | 75.93 | 75.93 | 72.91 | 73.52 | 5,498 | -2.82(-3.69%) |
Aug 11, 2023 | 76.33 | 76.34 | 75.06 | 76.34 | 4,120 | +0.12(+0.15%) |
Aug 10, 2023 | 76.34 | 76.76 | 76.22 | 76.22 | 7,154 | -0.23(-0.29%) |
Aug 09, 2023 | 76.53 | 77.03 | 75.92 | 76.45 | 7,857 | -0.06(-0.08%) |
Aug 08, 2023 | 77.02 | 77.02 | 75.73 | 76.51 | 11,898 | -0.45(-0.59%) |
Aug 07, 2023 | 75.07 | 78.91 | 75.07 | 76.96 | 15,073 | +0.53(+0.69%) |
Aug 04, 2023 | 80.25 | 80.25 | 76.43 | 76.43 | 4,907 | -1.05(-1.35%) |
Aug 03, 2023 | 79.77 | 79.86 | 77.33 | 77.47 | 7,511 | -1.57(-1.98%) |
Aug 02, 2023 | 77.97 | 79.04 | 77.97 | 79.04 | 4,185 | +0.76(+0.98%) |
Aug 01, 2023 | 78.43 | 78.50 | 77.92 | 78.28 | 4,184 | -0.12(-0.15%) |
Jul 31, 2023 | 77.81 | 78.75 | 77.81 | 78.39 | 4,391 | +0.67(+0.86%) |
Jul 28, 2023 | 76.34 | 78.14 | 76.34 | 77.73 | 8,040 | +1.53(+2.00%) |
Jul 27, 2023 | 77.32 | 77.68 | 76.10 | 76.20 | 30,935 | -1.14(-1.47%) |
Jul 26, 2023 | 77.75 | 78.00 | 77.22 | 77.34 | 8,470 | -0.33(-0.43%) |
Jul 25, 2023 | 78.07 | 79.00 | 76.75 | 77.67 | 7,301 | -0.13(-0.16%) |
Jul 24, 2023 | 77.43 | 78.10 | 76.44 | 77.80 | 18,144 | +0.44(+0.57%) |
Jul 21, 2023 | 78.10 | 78.10 | 76.30 | 77.36 | 5,339 | -0.70(-0.90%) |
Jul 20, 2023 | 78.03 | 78.12 | 77.21 | 78.06 | 6,572 | +0.44(+0.57%) |
Jul 19, 2023 | 78.06 | 78.14 | 77.17 | 77.62 | 7,006 | -0.26(-0.34%) |
Jul 18, 2023 | 78.97 | 78.97 | 77.47 | 77.89 | 7,925 | +0.43(+0.56%) |
Jul 17, 2023 | 76.83 | 78.10 | 76.62 | 77.45 | 6,334 | +1.56(+2.05%) |
Jul 14, 2023 | 76.66 | 76.66 | 75.38 | 75.90 | 6,182 | -0.93(-1.21%) |
Jul 13, 2023 | 76.91 | 77.27 | 76.83 | 76.83 | 5,420 | -0.45(-0.58%) |
Jul 12, 2023 | 78.00 | 79.14 | 77.12 | 77.28 | 17,043 | -0.51(-0.65%) |
Jul 11, 2023 | 78.81 | 78.81 | 77.30 | 77.79 | 17,283 | -1.17(-1.49%) |
Jul 10, 2023 | 78.30 | 79.03 | 77.91 | 78.96 | 10,725 | +1.74(+2.26%) |
Jul 07, 2023 | 76.58 | 78.17 | 76.17 | 77.22 | 13,482 | +0.64(+0.83%) |
Jul 06, 2023 | 75.37 | 78.18 | 74.39 | 76.58 | 15,207 | +0.17(+0.22%) |
Jul 05, 2023 | 76.44 | 76.44 | 75.30 | 76.42 | 49,106 | +0.55(+0.72%) |