Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.10 | 73.10 | 70.89 | 71.40 | 379,875 | -1.16(-1.60%) |
Sep 28, 2023 | 70.86 | 72.98 | 70.60 | 72.56 | 331,389 | +1.88(+2.67%) |
Sep 27, 2023 | 69.71 | 70.77 | 69.60 | 70.68 | 187,088 | +1.41(+2.03%) |
Sep 26, 2023 | 69.55 | 70.10 | 69.18 | 69.27 | 204,723 | -0.76(-1.09%) |
Sep 25, 2023 | 70.20 | 70.19 | 69.78 | 70.03 | 237,353 | -0.50(-0.70%) |
Sep 22, 2023 | 71.41 | 71.75 | 70.24 | 70.53 | 327,277 | -0.97(-1.36%) |
Sep 21, 2023 | 71.90 | 72.09 | 71.32 | 71.50 | 135,726 | -1.20(-1.65%) |
Sep 20, 2023 | 73.24 | 74.79 | 72.65 | 72.70 | 369,779 | -0.15(-0.20%) |
Sep 19, 2023 | 72.86 | 73.16 | 72.06 | 72.85 | 295,158 | +0.02(+0.03%) |
Sep 18, 2023 | 72.55 | 73.01 | 72.37 | 72.83 | 284,110 | +0.43(+0.59%) |
Sep 15, 2023 | 72.49 | 72.49 | 71.34 | 72.40 | 682,900 | -0.20(-0.27%) |
Sep 14, 2023 | 72.49 | 73.01 | 72.27 | 72.60 | 212,861 | +0.67(+0.94%) |
Sep 13, 2023 | 72.61 | 72.61 | 71.19 | 71.92 | 221,146 | -0.53(-0.73%) |
Sep 12, 2023 | 72.18 | 73.00 | 72.18 | 72.45 | 227,164 | -0.22(-0.30%) |
Sep 11, 2023 | 72.72 | 72.97 | 71.88 | 72.67 | 296,376 | +0.60(+0.84%) |
Sep 08, 2023 | 71.08 | 72.07 | 70.60 | 72.06 | 250,395 | +0.70(+0.99%) |
Sep 07, 2023 | 71.55 | 71.55 | 70.14 | 71.36 | 542,502 | -0.25(-0.35%) |
Sep 06, 2023 | 72.69 | 73.53 | 71.35 | 71.61 | 359,281 | -1.25(-1.72%) |
Sep 05, 2023 | 75.70 | 75.70 | 72.15 | 72.86 | 310,277 | -3.46(-4.53%) |
Sep 01, 2023 | 76.31 | 77.14 | 76.17 | 76.32 | 181,904 | +0.37(+0.48%) |
Aug 31, 2023 | 76.99 | 77.30 | 75.68 | 75.95 | 229,796 | -0.54(-0.70%) |
Aug 30, 2023 | 76.55 | 77.46 | 76.32 | 76.49 | 250,271 | -0.07(-0.09%) |
Aug 29, 2023 | 74.68 | 76.56 | 74.18 | 76.56 | 290,202 | +1.86(+2.50%) |
Aug 28, 2023 | 73.28 | 74.73 | 73.28 | 74.69 | 229,218 | +1.66(+2.27%) |
Aug 25, 2023 | 73.54 | 73.85 | 72.36 | 73.04 | 245,583 | -0.20(-0.27%) |
Aug 24, 2023 | 72.74 | 73.98 | 72.74 | 73.23 | 274,056 | +0.04(+0.05%) |
Aug 23, 2023 | 73.28 | 73.57 | 72.90 | 73.19 | 240,123 | +0.25(+0.34%) |
Aug 22, 2023 | 72.80 | 73.38 | 72.62 | 72.95 | 221,355 | +0.02(+0.03%) |
Aug 21, 2023 | 73.85 | 73.95 | 72.60 | 72.93 | 158,904 | -1.02(-1.38%) |
Aug 18, 2023 | 73.29 | 74.19 | 73.29 | 73.95 | 275,702 | +0.44(+0.59%) |
Aug 17, 2023 | 75.65 | 76.81 | 73.33 | 73.51 | 238,364 | -2.22(-2.93%) |
Aug 16, 2023 | 75.74 | 76.35 | 75.64 | 75.73 | 277,573 | -0.11(-0.14%) |
Aug 15, 2023 | 76.21 | 76.27 | 75.21 | 75.84 | 310,202 | -0.49(-0.64%) |
Aug 14, 2023 | 74.73 | 76.33 | 74.41 | 76.33 | 371,116 | +1.20(+1.60%) |
Aug 11, 2023 | 75.92 | 76.01 | 74.82 | 75.13 | 197,005 | -0.66(-0.88%) |
Aug 10, 2023 | 76.58 | 77.34 | 75.65 | 75.79 | 166,515 | -0.84(-1.10%) |
Aug 09, 2023 | 76.92 | 77.70 | 76.60 | 76.63 | 180,524 | -0.20(-0.26%) |
Aug 08, 2023 | 77.30 | 77.43 | 75.50 | 76.83 | 427,887 | -1.14(-1.46%) |
Aug 07, 2023 | 77.85 | 78.70 | 77.77 | 77.97 | 316,947 | +0.34(+0.43%) |
Aug 04, 2023 | 76.99 | 78.24 | 76.71 | 77.64 | 369,906 | +1.00(+1.31%) |
Aug 03, 2023 | 76.37 | 76.92 | 75.62 | 76.63 | 239,097 | -0.16(-0.21%) |
Aug 02, 2023 | 75.55 | 76.81 | 75.32 | 76.79 | 231,298 | +0.59(+0.77%) |
Aug 01, 2023 | 76.28 | 76.98 | 75.95 | 76.20 | 279,961 | -0.26(-0.34%) |
Jul 31, 2023 | 77.71 | 78.23 | 76.12 | 76.46 | 454,821 | -1.05(-1.35%) |
Jul 28, 2023 | 77.35 | 78.06 | 77.09 | 77.51 | 290,894 | +0.91(+1.19%) |
Jul 27, 2023 | 77.92 | 78.42 | 76.38 | 76.60 | 344,307 | -1.08(-1.39%) |
Jul 26, 2023 | 77.24 | 78.61 | 77.24 | 77.68 | 482,492 | +0.55(+0.72%) |
Jul 25, 2023 | 77.35 | 78.12 | 75.31 | 77.12 | 560,028 | +1.88(+2.50%) |
Jul 24, 2023 | 74.53 | 75.35 | 74.34 | 75.25 | 372,913 | +0.95(+1.28%) |
Jul 21, 2023 | 75.13 | 75.13 | 74.13 | 74.30 | 278,221 | -0.41(-0.54%) |
Jul 20, 2023 | 75.06 | 76.11 | 73.01 | 74.70 | 483,268 | +1.31(+1.79%) |
Jul 19, 2023 | 72.65 | 73.42 | 72.33 | 73.39 | 365,933 | +0.87(+1.20%) |
Jul 18, 2023 | 71.99 | 73.19 | 71.99 | 72.52 | 241,174 | +0.19(+0.26%) |
Jul 17, 2023 | 72.75 | 72.93 | 72.15 | 72.33 | 329,056 | -0.74(-1.01%) |
Jul 14, 2023 | 73.75 | 73.75 | 72.39 | 73.07 | 249,547 | -0.76(-1.03%) |
Jul 13, 2023 | 74.66 | 74.66 | 73.45 | 73.83 | 235,257 | -0.16(-0.21%) |
Jul 12, 2023 | 74.05 | 74.39 | 73.28 | 73.99 | 213,760 | +1.03(+1.41%) |
Jul 11, 2023 | 72.52 | 73.41 | 72.28 | 72.96 | 237,160 | +0.87(+1.21%) |
Jul 10, 2023 | 71.24 | 73.16 | 71.24 | 72.09 | 317,465 | +0.49(+0.69%) |
Jul 07, 2023 | 71.45 | 72.56 | 71.45 | 71.60 | 342,031 | +0.61(+0.86%) |
Jul 06, 2023 | 71.09 | 71.37 | 70.16 | 70.99 | 412,068 | -0.87(-1.21%) |
Jul 05, 2023 | 73.08 | 73.75 | 71.77 | 71.86 | 259,036 | -1.65(-2.25%) |