Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.78 | 73.87 | 72.39 | 72.59 | 522,734 | -0.55(-0.76%) |
Sep 28, 2023 | 72.15 | 74.17 | 72.15 | 73.14 | 334,909 | +0.54(+0.75%) |
Sep 27, 2023 | 72.03 | 73.10 | 72.03 | 72.60 | 551,764 | +1.12(+1.56%) |
Sep 26, 2023 | 71.02 | 72.13 | 70.63 | 71.48 | 493,366 | -0.22(-0.30%) |
Sep 25, 2023 | 70.80 | 71.74 | 71.36 | 71.70 | 677,780 | +0.36(+0.50%) |
Sep 22, 2023 | 71.26 | 72.04 | 71.11 | 71.34 | 544,630 | +0.03(+0.04%) |
Sep 21, 2023 | 71.51 | 71.75 | 70.61 | 71.31 | 424,701 | -0.70(-0.97%) |
Sep 20, 2023 | 73.22 | 74.45 | 71.91 | 72.01 | 311,885 | -0.69(-0.95%) |
Sep 19, 2023 | 72.79 | 73.45 | 72.64 | 72.70 | 466,499 | -0.19(-0.26%) |
Sep 18, 2023 | 71.84 | 73.48 | 71.67 | 72.89 | 575,225 | +1.07(+1.49%) |
Sep 15, 2023 | 71.70 | 72.09 | 71.23 | 71.82 | 1,145,579 | +0.13(+0.18%) |
Sep 14, 2023 | 71.67 | 72.31 | 71.13 | 71.70 | 418,140 | +1.04(+1.47%) |
Sep 13, 2023 | 71.33 | 71.71 | 70.10 | 70.66 | 467,270 | -0.96(-1.34%) |
Sep 12, 2023 | 71.04 | 72.25 | 70.87 | 71.62 | 434,670 | +0.30(+0.42%) |
Sep 11, 2023 | 73.29 | 73.83 | 71.15 | 71.32 | 494,457 | -1.04(-1.43%) |
Sep 08, 2023 | 72.44 | 73.25 | 71.97 | 72.36 | 493,673 | -0.13(-0.18%) |
Sep 07, 2023 | 73.84 | 74.19 | 72.30 | 72.49 | 576,450 | -2.26(-3.03%) |
Sep 06, 2023 | 75.30 | 76.76 | 74.49 | 74.75 | 675,591 | -0.53(-0.71%) |
Sep 05, 2023 | 76.94 | 77.17 | 75.19 | 75.28 | 586,955 | -2.18(-2.82%) |
Sep 01, 2023 | 76.29 | 77.51 | 75.92 | 77.46 | 735,562 | +1.99(+2.63%) |
Aug 31, 2023 | 76.06 | 76.62 | 75.43 | 75.48 | 623,564 | -0.57(-0.75%) |
Aug 30, 2023 | 74.62 | 76.20 | 74.58 | 76.05 | 425,073 | +0.50(+0.67%) |
Aug 29, 2023 | 74.41 | 75.81 | 73.92 | 75.55 | 433,575 | +0.90(+1.20%) |
Aug 28, 2023 | 74.08 | 75.13 | 74.08 | 74.65 | 370,133 | +0.96(+1.30%) |
Aug 25, 2023 | 74.01 | 74.32 | 73.09 | 73.69 | 519,249 | +0.44(+0.61%) |
Aug 24, 2023 | 74.02 | 74.84 | 73.22 | 73.25 | 411,017 | -1.31(-1.76%) |
Aug 23, 2023 | 73.93 | 74.80 | 73.64 | 74.56 | 448,271 | +0.67(+0.91%) |
Aug 22, 2023 | 74.86 | 75.35 | 73.84 | 73.89 | 418,686 | -0.66(-0.89%) |
Aug 21, 2023 | 74.09 | 74.84 | 73.58 | 74.55 | 474,892 | +0.69(+0.94%) |
Aug 18, 2023 | 74.24 | 74.97 | 73.77 | 73.86 | 792,813 | -0.86(-1.15%) |
Aug 17, 2023 | 74.96 | 76.05 | 74.68 | 74.72 | 705,037 | -0.10(-0.13%) |
Aug 16, 2023 | 75.53 | 76.69 | 74.77 | 74.82 | 586,481 | -1.07(-1.41%) |
Aug 15, 2023 | 76.56 | 77.21 | 75.83 | 75.88 | 462,915 | -1.31(-1.70%) |
Aug 14, 2023 | 75.68 | 77.28 | 75.14 | 77.20 | 686,853 | +1.11(+1.45%) |
Aug 11, 2023 | 76.12 | 76.50 | 75.51 | 76.09 | 696,441 | +0.03(+0.04%) |
Aug 10, 2023 | 76.89 | 77.73 | 75.60 | 76.06 | 620,500 | -0.91(-1.19%) |
Aug 09, 2023 | 77.97 | 78.38 | 76.88 | 76.98 | 723,153 | -1.05(-1.35%) |
Aug 08, 2023 | 77.93 | 78.41 | 76.97 | 78.03 | 911,802 | -0.80(-1.01%) |
Aug 07, 2023 | 79.68 | 80.50 | 78.29 | 78.83 | 1,000,145 | -0.80(-1.00%) |
Aug 04, 2023 | 81.59 | 81.65 | 78.70 | 79.62 | 1,390,503 | -1.96(-2.40%) |
Aug 03, 2023 | 78.38 | 82.72 | 77.44 | 81.58 | 2,804,796 | -8.26(-9.20%) |
Aug 02, 2023 | 91.12 | 91.94 | 89.58 | 89.84 | 1,081,509 | -2.38(-2.58%) |
Aug 01, 2023 | 90.63 | 92.64 | 90.63 | 92.22 | 664,079 | +0.89(+0.98%) |
Jul 31, 2023 | 90.89 | 92.23 | 90.48 | 91.33 | 728,871 | +1.22(+1.35%) |
Jul 28, 2023 | 89.97 | 90.39 | 89.13 | 90.11 | 382,979 | +0.98(+1.10%) |
Jul 27, 2023 | 90.09 | 90.31 | 88.79 | 89.12 | 547,934 | -0.56(-0.63%) |
Jul 26, 2023 | 89.74 | 90.78 | 89.41 | 89.68 | 502,050 | -0.41(-0.46%) |
Jul 25, 2023 | 89.50 | 90.34 | 89.04 | 90.10 | 497,934 | +0.04(+0.04%) |
Jul 24, 2023 | 89.93 | 90.84 | 89.81 | 90.06 | 402,576 | +0.07(+0.08%) |
Jul 21, 2023 | 91.46 | 91.46 | 89.99 | 89.99 | 436,978 | -1.54(-1.69%) |
Jul 20, 2023 | 92.45 | 92.45 | 91.25 | 91.53 | 430,092 | -0.21(-0.23%) |
Jul 19, 2023 | 91.96 | 92.70 | 90.83 | 91.74 | 392,952 | -0.52(-0.56%) |
Jul 18, 2023 | 90.97 | 92.42 | 90.97 | 92.26 | 505,766 | +1.52(+1.68%) |
Jul 17, 2023 | 89.04 | 91.31 | 88.51 | 90.74 | 533,715 | +0.49(+0.54%) |
Jul 14, 2023 | 91.42 | 91.42 | 89.58 | 90.24 | 683,354 | -1.46(-1.59%) |
Jul 13, 2023 | 92.18 | 93.00 | 91.38 | 91.70 | 496,933 | -0.61(-0.66%) |
Jul 12, 2023 | 93.16 | 93.51 | 91.84 | 92.31 | 653,045 | +0.48(+0.52%) |
Jul 11, 2023 | 91.34 | 92.61 | 91.27 | 91.83 | 500,091 | +1.07(+1.18%) |
Jul 10, 2023 | 89.00 | 91.01 | 88.65 | 90.76 | 412,877 | +1.72(+1.93%) |
Jul 07, 2023 | 87.94 | 90.53 | 87.67 | 89.03 | 618,056 | +1.18(+1.34%) |
Jul 06, 2023 | 87.64 | 88.39 | 86.38 | 87.85 | 611,099 | -0.74(-0.83%) |
Jul 05, 2023 | 89.88 | 90.27 | 88.41 | 88.59 | 553,838 | -2.40(-2.64%) |