Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.16 | 74.23 | 73.89 | 74.05 | 32,638 | -0.09(-0.12%) |
Sep 28, 2023 | 74.14 | 74.27 | 74.08 | 74.14 | 6,031 | -0.15(-0.20%) |
Sep 27, 2023 | 74.23 | 74.33 | 73.98 | 74.29 | 26,460 | +0.10(+0.13%) |
Sep 26, 2023 | 74.41 | 74.41 | 74.08 | 74.19 | 12,266 | -0.11(-0.14%) |
Sep 25, 2023 | 74.29 | 74.40 | 74.26 | 74.30 | 17,764 | +0.16(+0.21%) |
Sep 22, 2023 | 74.26 | 74.26 | 74.05 | 74.14 | 9,470 | +0.06(+0.08%) |
Sep 21, 2023 | 73.98 | 74.09 | 73.89 | 74.08 | 9,126 | +0.13(+0.18%) |
Sep 20, 2023 | 73.86 | 74.00 | 73.86 | 73.94 | 7,094 | +0.07(+0.10%) |
Sep 19, 2023 | 73.67 | 73.88 | 73.67 | 73.87 | 5,786 | +0.09(+0.12%) |
Sep 18, 2023 | 73.72 | 73.85 | 73.72 | 73.78 | 6,469 | +0.06(+0.08%) |
Sep 15, 2023 | 73.63 | 73.80 | 73.62 | 73.72 | 10,794 | +0.05(+0.07%) |
Sep 14, 2023 | 73.64 | 73.75 | 73.59 | 73.67 | 7,931 | +0.19(+0.26%) |
Sep 13, 2023 | 73.51 | 73.57 | 73.40 | 73.48 | 8,187 | -0.03(-0.04%) |
Sep 12, 2023 | 73.52 | 73.64 | 73.43 | 73.50 | 15,435 | -0.12(-0.16%) |
Sep 11, 2023 | 73.70 | 73.70 | 73.48 | 73.62 | 10,188 | +0.03(+0.05%) |
Sep 08, 2023 | 73.61 | 73.64 | 73.52 | 73.59 | 9,016 | +0.01(+0.02%) |
Sep 07, 2023 | 73.39 | 73.61 | 73.39 | 73.58 | 5,029 | +0.19(+0.26%) |
Sep 06, 2023 | 73.28 | 73.48 | 73.23 | 73.39 | 7,140 | -0.11(-0.15%) |
Sep 05, 2023 | 73.43 | 73.53 | 73.31 | 73.50 | 21,671 | -0.02(-0.03%) |
Sep 01, 2023 | 73.42 | 73.56 | 73.39 | 73.52 | 15,112 | -0.30(-0.41%) |
Aug 31, 2023 | 73.74 | 73.83 | 73.71 | 73.82 | 5,772 | +0.10(+0.14%) |
Aug 30, 2023 | 73.82 | 73.86 | 73.68 | 73.72 | 4,934 | -0.02(-0.03%) |
Aug 29, 2023 | 73.67 | 73.87 | 73.61 | 73.74 | 26,549 | +0.10(+0.14%) |
Aug 28, 2023 | 73.73 | 73.77 | 73.54 | 73.64 | 10,730 | -0.03(-0.04%) |
Aug 25, 2023 | 73.58 | 73.69 | 73.42 | 73.67 | 10,345 | +0.25(+0.34%) |
Aug 24, 2023 | 73.53 | 73.60 | 73.40 | 73.42 | 9,411 | -0.10(-0.14%) |
Aug 23, 2023 | 73.36 | 73.59 | 73.36 | 73.52 | 12,389 | +0.06(+0.08%) |
Aug 22, 2023 | 73.44 | 73.49 | 73.29 | 73.46 | 13,092 | +0.23(+0.31%) |
Aug 21, 2023 | 73.23 | 73.37 | 73.16 | 73.23 | 10,281 | +0.13(+0.18%) |
Aug 18, 2023 | 72.95 | 73.30 | 72.92 | 73.10 | 24,980 | +0.10(+0.14%) |
Aug 17, 2023 | 73.14 | 73.14 | 72.85 | 73.00 | 20,096 | +0.04(+0.06%) |
Aug 16, 2023 | 72.94 | 73.12 | 72.84 | 72.95 | 13,141 | -0.16(-0.22%) |
Aug 15, 2023 | 73.15 | 73.44 | 72.90 | 73.11 | 65,628 | -0.22(-0.29%) |
Aug 14, 2023 | 73.36 | 73.36 | 73.13 | 73.33 | 11,894 | +0.11(+0.14%) |
Aug 11, 2023 | 73.20 | 73.24 | 73.08 | 73.22 | 8,500 | -0.04(-0.05%) |
Aug 10, 2023 | 73.09 | 73.33 | 72.83 | 73.26 | 11,597 | +0.17(+0.23%) |
Aug 09, 2023 | 73.04 | 73.22 | 72.87 | 73.09 | 14,413 | +0.03(+0.05%) |
Aug 08, 2023 | 73.11 | 73.22 | 72.85 | 73.06 | 7,641 | -0.20(-0.28%) |
Aug 07, 2023 | 73.50 | 73.50 | 73.06 | 73.26 | 6,875 | -0.03(-0.05%) |
Aug 04, 2023 | 73.26 | 73.45 | 73.16 | 73.30 | 19,214 | +0.06(+0.09%) |
Aug 03, 2023 | 73.14 | 73.23 | 73.01 | 73.23 | 6,934 | +0.19(+0.26%) |
Aug 02, 2023 | 73.16 | 73.16 | 73.00 | 73.04 | 18,488 | -0.18(-0.25%) |
Aug 01, 2023 | 73.51 | 73.51 | 73.22 | 73.22 | 18,544 | -0.43(-0.58%) |
Jul 31, 2023 | 73.65 | 73.70 | 73.57 | 73.65 | 7,515 | +0.19(+0.26%) |
Jul 28, 2023 | 73.54 | 73.63 | 73.42 | 73.46 | 30,693 | +0.24(+0.33%) |
Jul 27, 2023 | 73.40 | 73.49 | 73.22 | 73.22 | 26,013 | -0.16(-0.22%) |
Jul 26, 2023 | 73.11 | 73.38 | 73.07 | 73.38 | 11,547 | +0.26(+0.36%) |
Jul 25, 2023 | 73.19 | 73.19 | 73.03 | 73.12 | 6,309 | +0.00(+0.00%) |
Jul 24, 2023 | 73.02 | 73.12 | 72.94 | 73.12 | 8,088 | +0.08(+0.11%) |
Jul 21, 2023 | 72.94 | 73.04 | 72.82 | 73.04 | 11,514 | +0.16(+0.22%) |
Jul 20, 2023 | 72.04 | 72.88 | 72.04 | 72.88 | 39,642 | +0.23(+0.32%) |
Jul 19, 2023 | 72.73 | 72.85 | 72.58 | 72.65 | 53,026 | -0.07(-0.09%) |
Jul 18, 2023 | 72.72 | 72.78 | 72.55 | 72.72 | 4,369 | +0.13(+0.17%) |
Jul 17, 2023 | 72.50 | 72.72 | 72.50 | 72.59 | 21,557 | +0.01(+0.01%) |
Jul 14, 2023 | 72.80 | 72.80 | 72.56 | 72.58 | 7,229 | -0.21(-0.29%) |
Jul 13, 2023 | 72.77 | 72.91 | 72.72 | 72.79 | 163,079 | -0.11(-0.15%) |
Jul 12, 2023 | 72.80 | 73.07 | 72.72 | 72.90 | 17,384 | +0.04(+0.05%) |
Jul 11, 2023 | 72.64 | 72.86 | 72.64 | 72.86 | 8,756 | +0.13(+0.18%) |
Jul 10, 2023 | 72.60 | 72.73 | 72.40 | 72.73 | 10,277 | +0.28(+0.39%) |
Jul 07, 2023 | 72.41 | 72.64 | 72.41 | 72.45 | 11,856 | +0.20(+0.28%) |
Jul 06, 2023 | 72.41 | 72.47 | 72.25 | 72.25 | 20,349 | -0.14(-0.19%) |
Jul 05, 2023 | 72.57 | 72.57 | 72.34 | 72.39 | 6,069 | -0.09(-0.12%) |