Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.43 | 77.01 | 75.80 | 75.91 | 172,985 | +0.35(+0.46%) |
Sep 28, 2023 | 74.42 | 76.03 | 74.06 | 75.56 | 173,749 | +0.76(+1.02%) |
Sep 27, 2023 | 74.38 | 75.35 | 74.08 | 74.80 | 98,928 | +0.87(+1.18%) |
Sep 26, 2023 | 74.77 | 75.25 | 73.85 | 73.93 | 99,254 | -1.53(-2.03%) |
Sep 25, 2023 | 74.99 | 75.61 | 75.17 | 75.46 | 93,098 | -0.04(-0.05%) |
Sep 22, 2023 | 75.55 | 76.04 | 75.26 | 75.50 | 163,996 | +0.33(+0.44%) |
Sep 21, 2023 | 76.15 | 76.52 | 75.14 | 75.17 | 146,847 | -1.86(-2.41%) |
Sep 20, 2023 | 77.76 | 78.33 | 76.99 | 77.03 | 297,170 | -0.56(-0.72%) |
Sep 19, 2023 | 77.78 | 77.93 | 76.97 | 77.59 | 107,509 | -0.48(-0.61%) |
Sep 18, 2023 | 78.02 | 78.46 | 77.84 | 78.07 | 122,806 | -0.48(-0.61%) |
Sep 15, 2023 | 79.21 | 79.28 | 78.09 | 78.55 | 177,887 | -1.16(-1.46%) |
Sep 14, 2023 | 79.89 | 80.07 | 79.27 | 79.71 | 142,940 | +0.19(+0.24%) |
Sep 13, 2023 | 79.82 | 80.23 | 79.34 | 79.52 | 174,100 | -0.33(-0.41%) |
Sep 12, 2023 | 80.60 | 81.05 | 79.84 | 79.85 | 183,516 | -1.82(-2.23%) |
Sep 11, 2023 | 81.32 | 81.76 | 81.06 | 81.67 | 168,697 | +0.73(+0.90%) |
Sep 08, 2023 | 81.19 | 81.47 | 80.81 | 80.94 | 135,336 | -0.13(-0.16%) |
Sep 07, 2023 | 80.14 | 81.24 | 79.92 | 81.07 | 210,833 | -0.15(-0.18%) |
Sep 06, 2023 | 81.16 | 81.80 | 80.65 | 81.22 | 148,847 | -0.31(-0.38%) |
Sep 05, 2023 | 80.90 | 81.73 | 80.86 | 81.53 | 173,527 | +0.23(+0.28%) |
Sep 01, 2023 | 81.48 | 82.03 | 81.13 | 81.30 | 212,379 | +0.99(+1.23%) |
Aug 31, 2023 | 79.77 | 80.53 | 79.77 | 80.31 | 202,873 | +1.06(+1.34%) |
Aug 30, 2023 | 78.36 | 79.28 | 78.13 | 79.25 | 137,826 | +0.75(+0.96%) |
Aug 29, 2023 | 76.98 | 78.75 | 76.98 | 78.50 | 181,751 | +1.29(+1.67%) |
Aug 28, 2023 | 77.23 | 77.60 | 76.83 | 77.21 | 275,814 | +0.44(+0.57%) |
Aug 25, 2023 | 76.20 | 77.07 | 75.23 | 76.77 | 189,970 | +0.85(+1.12%) |
Aug 24, 2023 | 78.66 | 78.88 | 75.90 | 75.92 | 203,199 | -1.98(-2.54%) |
Aug 23, 2023 | 76.72 | 78.09 | 76.61 | 77.90 | 126,025 | +1.34(+1.75%) |
Aug 22, 2023 | 77.05 | 77.10 | 76.35 | 76.56 | 302,070 | +0.19(+0.25%) |
Aug 21, 2023 | 75.86 | 76.73 | 75.70 | 76.37 | 144,558 | +0.76(+1.01%) |
Aug 18, 2023 | 74.18 | 75.85 | 74.13 | 75.61 | 147,667 | +0.28(+0.37%) |
Aug 17, 2023 | 76.37 | 76.54 | 75.19 | 75.33 | 149,840 | -0.92(-1.21%) |
Aug 16, 2023 | 76.61 | 77.15 | 76.22 | 76.25 | 173,189 | -0.65(-0.85%) |
Aug 15, 2023 | 77.27 | 77.65 | 76.73 | 76.90 | 254,964 | -0.80(-1.03%) |
Aug 14, 2023 | 76.60 | 77.70 | 76.43 | 77.70 | 226,982 | +0.68(+0.88%) |
Aug 11, 2023 | 76.37 | 77.35 | 76.37 | 77.02 | 148,875 | +0.04(+0.05%) |
Aug 10, 2023 | 77.53 | 78.13 | 76.48 | 76.98 | 281,613 | +0.70(+0.92%) |
Aug 09, 2023 | 77.28 | 77.37 | 75.88 | 76.28 | 197,907 | -0.80(-1.04%) |
Aug 08, 2023 | 77.16 | 77.38 | 76.03 | 77.08 | 178,018 | -1.60(-2.03%) |
Aug 07, 2023 | 78.59 | 78.71 | 77.41 | 78.68 | 113,426 | +0.53(+0.68%) |
Aug 04, 2023 | 79.16 | 79.55 | 78.05 | 78.15 | 263,142 | +0.03(+0.04%) |
Aug 03, 2023 | 77.45 | 78.39 | 77.45 | 78.12 | 173,912 | +0.29(+0.37%) |
Aug 02, 2023 | 79.54 | 79.54 | 77.24 | 77.83 | 206,211 | -3.12(-3.85%) |
Aug 01, 2023 | 80.37 | 81.01 | 79.82 | 80.95 | 117,443 | +0.48(+0.60%) |
Jul 31, 2023 | 79.58 | 80.60 | 79.58 | 80.47 | 91,164 | +1.27(+1.60%) |
Jul 28, 2023 | 79.06 | 79.81 | 78.75 | 79.20 | 141,427 | +1.06(+1.36%) |
Jul 27, 2023 | 80.00 | 80.30 | 77.80 | 78.14 | 143,259 | -0.76(-0.96%) |
Jul 26, 2023 | 78.87 | 79.17 | 78.20 | 78.90 | 168,607 | -0.26(-0.33%) |
Jul 25, 2023 | 78.52 | 79.53 | 78.52 | 79.16 | 121,829 | +0.81(+1.03%) |
Jul 24, 2023 | 78.73 | 79.01 | 77.97 | 78.35 | 113,866 | -0.18(-0.23%) |
Jul 21, 2023 | 79.37 | 79.62 | 78.34 | 78.53 | 161,813 | -0.02(-0.03%) |
Jul 20, 2023 | 80.25 | 80.68 | 78.27 | 78.55 | 1,135,306 | -2.56(-3.16%) |
Jul 19, 2023 | 81.00 | 82.10 | 80.61 | 81.11 | 1,410,708 | +0.60(+0.75%) |
Jul 18, 2023 | 79.74 | 80.80 | 79.11 | 80.51 | 203,385 | +0.80(+1.00%) |
Jul 17, 2023 | 78.58 | 80.12 | 78.52 | 79.71 | 231,784 | +0.91(+1.15%) |
Jul 14, 2023 | 79.47 | 80.11 | 78.54 | 78.80 | 362,991 | -0.76(-0.96%) |
Jul 13, 2023 | 78.29 | 79.69 | 78.13 | 79.56 | 180,225 | +2.10(+2.71%) |
Jul 12, 2023 | 78.10 | 78.31 | 76.72 | 77.46 | 158,946 | +0.37(+0.48%) |
Jul 11, 2023 | 76.50 | 77.24 | 76.12 | 77.09 | 128,051 | +1.07(+1.41%) |
Jul 10, 2023 | 74.64 | 76.02 | 74.29 | 76.02 | 202,662 | +1.07(+1.43%) |
Jul 07, 2023 | 74.95 | 75.80 | 74.66 | 74.95 | 139,164 | +0.13(+0.17%) |
Jul 06, 2023 | 74.60 | 74.87 | 73.82 | 74.82 | 139,533 | -0.99(-1.31%) |
Jul 05, 2023 | 75.27 | 76.00 | 75.10 | 75.81 | 145,063 | -0.13(-0.17%) |