Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.31 | 68.91 | 67.34 | 67.66 | 98,320 | -0.07(-0.10%) |
Sep 28, 2023 | 69.22 | 69.27 | 67.63 | 67.73 | 86,228 | -1.64(-2.36%) |
Sep 27, 2023 | 69.78 | 70.10 | 68.86 | 69.36 | 123,856 | -0.51(-0.73%) |
Sep 26, 2023 | 72.53 | 72.53 | 69.72 | 69.88 | 67,338 | -2.69(-3.70%) |
Sep 25, 2023 | 72.07 | 72.66 | 72.26 | 72.56 | 73,746 | +0.04(+0.05%) |
Sep 22, 2023 | 72.38 | 73.03 | 72.38 | 72.53 | 60,703 | -0.15(-0.20%) |
Sep 21, 2023 | 73.47 | 73.50 | 72.55 | 72.67 | 77,825 | -0.52(-0.72%) |
Sep 20, 2023 | 73.27 | 73.72 | 72.98 | 73.20 | 76,701 | +0.34(+0.46%) |
Sep 19, 2023 | 72.69 | 73.11 | 72.69 | 72.86 | 138,605 | +0.09(+0.12%) |
Sep 18, 2023 | 73.09 | 73.34 | 72.64 | 72.77 | 64,486 | -0.33(-0.45%) |
Sep 15, 2023 | 73.16 | 74.07 | 72.78 | 73.10 | 221,330 | -0.06(-0.08%) |
Sep 14, 2023 | 72.28 | 73.17 | 72.28 | 73.16 | 104,559 | +1.03(+1.42%) |
Sep 13, 2023 | 71.10 | 72.66 | 70.94 | 72.13 | 79,730 | +0.92(+1.29%) |
Sep 12, 2023 | 70.88 | 71.32 | 70.65 | 71.21 | 52,317 | -0.05(-0.07%) |
Sep 11, 2023 | 71.23 | 71.70 | 70.75 | 71.26 | 56,639 | -0.10(-0.14%) |
Sep 08, 2023 | 71.46 | 71.75 | 71.09 | 71.36 | 54,341 | -0.06(-0.08%) |
Sep 07, 2023 | 70.95 | 72.05 | 70.81 | 71.42 | 90,356 | +0.80(+1.13%) |
Sep 06, 2023 | 69.95 | 70.80 | 69.48 | 70.62 | 106,913 | +0.72(+1.03%) |
Sep 05, 2023 | 71.00 | 71.00 | 69.16 | 69.90 | 70,863 | -1.26(-1.78%) |
Sep 01, 2023 | 71.53 | 71.98 | 70.78 | 71.16 | 71,222 | -0.37(-0.51%) |
Aug 31, 2023 | 72.77 | 72.77 | 71.39 | 71.53 | 101,763 | -1.09(-1.50%) |
Aug 30, 2023 | 72.58 | 73.26 | 72.28 | 72.62 | 71,992 | -0.26(-0.35%) |
Aug 29, 2023 | 72.65 | 72.96 | 72.46 | 72.87 | 63,578 | +0.32(+0.45%) |
Aug 28, 2023 | 73.10 | 73.71 | 72.45 | 72.55 | 71,276 | -0.40(-0.55%) |
Aug 25, 2023 | 73.03 | 73.80 | 72.88 | 72.95 | 68,026 | +0.02(+0.03%) |
Aug 24, 2023 | 73.90 | 74.84 | 72.78 | 72.93 | 94,004 | -1.50(-2.02%) |
Aug 23, 2023 | 74.33 | 74.67 | 74.09 | 74.43 | 116,994 | +0.22(+0.29%) |
Aug 22, 2023 | 73.61 | 74.30 | 73.32 | 74.22 | 74,242 | +0.78(+1.06%) |
Aug 21, 2023 | 73.24 | 73.55 | 72.53 | 73.44 | 67,652 | -0.02(-0.03%) |
Aug 18, 2023 | 72.79 | 73.63 | 72.74 | 73.46 | 81,200 | +0.69(+0.94%) |
Aug 17, 2023 | 72.80 | 73.27 | 72.68 | 72.77 | 59,412 | +0.19(+0.26%) |
Aug 16, 2023 | 71.90 | 73.00 | 71.88 | 72.59 | 46,210 | +0.64(+0.89%) |
Aug 15, 2023 | 73.48 | 73.48 | 71.86 | 71.95 | 50,105 | -1.54(-2.10%) |
Aug 14, 2023 | 74.82 | 74.87 | 73.14 | 73.49 | 56,882 | -1.50(-2.00%) |
Aug 11, 2023 | 75.13 | 75.39 | 74.75 | 74.99 | 70,377 | -0.28(-0.38%) |
Aug 10, 2023 | 75.76 | 76.45 | 75.17 | 75.28 | 70,313 | -0.27(-0.36%) |
Aug 09, 2023 | 75.24 | 76.11 | 75.20 | 75.55 | 80,963 | -0.06(-0.08%) |
Aug 08, 2023 | 75.75 | 75.77 | 74.45 | 75.61 | 63,433 | -0.35(-0.47%) |
Aug 07, 2023 | 76.12 | 76.19 | 75.52 | 75.96 | 71,269 | -0.27(-0.36%) |
Aug 04, 2023 | 77.23 | 77.68 | 75.65 | 76.24 | 82,225 | -1.20(-1.55%) |
Aug 03, 2023 | 78.27 | 78.27 | 76.71 | 77.44 | 84,135 | -0.95(-1.21%) |
Aug 02, 2023 | 77.44 | 78.52 | 77.44 | 78.39 | 82,694 | +0.42(+0.54%) |
Aug 01, 2023 | 78.53 | 79.06 | 77.65 | 77.97 | 84,008 | -0.81(-1.03%) |
Jul 31, 2023 | 78.38 | 78.91 | 77.85 | 78.78 | 104,694 | +0.32(+0.41%) |
Jul 28, 2023 | 79.61 | 79.61 | 78.12 | 78.46 | 114,097 | -1.06(-1.33%) |
Jul 27, 2023 | 80.36 | 80.86 | 79.04 | 79.52 | 153,334 | -0.92(-1.15%) |
Jul 26, 2023 | 80.80 | 81.30 | 79.78 | 80.44 | 114,719 | -0.42(-0.52%) |
Jul 25, 2023 | 80.48 | 81.11 | 80.30 | 80.86 | 88,028 | -0.05(-0.06%) |
Jul 24, 2023 | 80.53 | 81.24 | 79.90 | 80.91 | 70,295 | +0.29(+0.37%) |
Jul 21, 2023 | 80.51 | 81.76 | 80.19 | 80.62 | 102,797 | +0.27(+0.33%) |
Jul 20, 2023 | 78.05 | 80.36 | 77.72 | 80.35 | 89,107 | +2.50(+3.22%) |
Jul 19, 2023 | 77.17 | 78.25 | 77.14 | 77.85 | 88,421 | +0.89(+1.16%) |
Jul 18, 2023 | 76.80 | 77.56 | 76.12 | 76.96 | 79,594 | +0.30(+0.40%) |
Jul 17, 2023 | 77.15 | 77.24 | 76.28 | 76.65 | 62,994 | -0.49(-0.64%) |
Jul 14, 2023 | 76.36 | 77.47 | 76.07 | 77.14 | 75,461 | +0.62(+0.81%) |
Jul 13, 2023 | 75.87 | 76.64 | 75.22 | 76.52 | 112,668 | +0.50(+0.66%) |
Jul 12, 2023 | 76.62 | 77.20 | 75.85 | 76.02 | 109,973 | +0.02(+0.03%) |
Jul 11, 2023 | 75.98 | 76.65 | 75.58 | 76.00 | 96,882 | +0.08(+0.10%) |
Jul 10, 2023 | 76.76 | 77.35 | 75.69 | 75.93 | 93,746 | -1.04(-1.35%) |
Jul 07, 2023 | 77.67 | 78.09 | 76.85 | 76.97 | 108,242 | -1.01(-1.30%) |
Jul 06, 2023 | 77.84 | 78.18 | 77.23 | 77.98 | 101,295 | -0.39(-0.50%) |
Jul 05, 2023 | 77.63 | 79.07 | 77.54 | 78.37 | 126,006 | +0.15(+0.19%) |