Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.85 | 70.16 | 68.67 | 69.55 | 409,754 | +0.37(+0.53%) |
Sep 28, 2023 | 70.71 | 70.78 | 68.58 | 69.18 | 541,307 | -1.37(-1.95%) |
Sep 27, 2023 | 71.81 | 71.96 | 70.39 | 70.55 | 483,232 | -1.39(-1.94%) |
Sep 26, 2023 | 71.78 | 72.39 | 71.63 | 71.95 | 486,670 | -0.44(-0.60%) |
Sep 25, 2023 | 72.10 | 72.66 | 72.03 | 72.38 | 399,225 | -0.06(-0.08%) |
Sep 22, 2023 | 73.11 | 73.41 | 72.25 | 72.44 | 288,344 | -0.79(-1.07%) |
Sep 21, 2023 | 73.21 | 74.46 | 72.79 | 73.23 | 354,717 | -0.36(-0.49%) |
Sep 20, 2023 | 74.43 | 74.60 | 73.31 | 73.59 | 375,337 | -0.45(-0.60%) |
Sep 19, 2023 | 74.26 | 74.75 | 73.73 | 74.03 | 378,447 | +0.72(+0.98%) |
Sep 18, 2023 | 74.42 | 74.42 | 73.15 | 73.32 | 392,753 | -0.88(-1.18%) |
Sep 15, 2023 | 74.98 | 75.49 | 73.70 | 74.19 | 871,075 | -0.87(-1.15%) |
Sep 14, 2023 | 74.65 | 75.44 | 74.51 | 75.06 | 275,911 | +0.61(+0.81%) |
Sep 13, 2023 | 73.73 | 74.59 | 73.65 | 74.45 | 203,527 | +0.27(+0.36%) |
Sep 12, 2023 | 74.45 | 74.73 | 74.13 | 74.18 | 186,877 | -0.29(-0.39%) |
Sep 11, 2023 | 74.23 | 74.99 | 73.91 | 74.47 | 241,570 | +0.31(+0.42%) |
Sep 08, 2023 | 75.06 | 75.06 | 73.78 | 74.16 | 353,277 | -0.92(-1.22%) |
Sep 07, 2023 | 74.01 | 75.65 | 73.85 | 75.08 | 316,048 | +0.99(+1.34%) |
Sep 06, 2023 | 75.33 | 75.33 | 73.70 | 74.08 | 308,907 | -0.99(-1.32%) |
Sep 05, 2023 | 75.05 | 75.45 | 74.54 | 75.08 | 264,971 | -0.22(-0.29%) |
Sep 01, 2023 | 76.04 | 76.31 | 74.51 | 75.30 | 269,398 | -0.24(-0.32%) |
Aug 31, 2023 | 75.44 | 75.95 | 75.09 | 75.54 | 270,120 | +0.47(+0.62%) |
Aug 30, 2023 | 75.78 | 76.12 | 74.52 | 75.07 | 288,124 | -0.55(-0.72%) |
Aug 29, 2023 | 74.82 | 75.65 | 74.42 | 75.62 | 208,304 | +0.72(+0.96%) |
Aug 28, 2023 | 75.08 | 75.74 | 74.85 | 74.90 | 355,220 | +0.21(+0.28%) |
Aug 25, 2023 | 75.02 | 75.46 | 74.57 | 74.69 | 192,466 | -0.29(-0.38%) |
Aug 24, 2023 | 76.09 | 76.45 | 74.90 | 74.98 | 181,266 | -1.17(-1.54%) |
Aug 23, 2023 | 75.08 | 76.21 | 74.86 | 76.15 | 227,354 | +1.42(+1.90%) |
Aug 22, 2023 | 75.06 | 75.19 | 73.91 | 74.73 | 339,848 | -0.30(-0.40%) |
Aug 21, 2023 | 75.10 | 75.92 | 74.27 | 75.03 | 412,322 | -0.28(-0.37%) |
Aug 18, 2023 | 75.04 | 76.22 | 75.04 | 75.31 | 244,734 | -0.22(-0.29%) |
Aug 17, 2023 | 75.40 | 76.26 | 75.37 | 75.53 | 345,349 | +0.18(+0.24%) |
Aug 16, 2023 | 76.49 | 76.65 | 75.28 | 75.35 | 280,856 | -0.90(-1.17%) |
Aug 15, 2023 | 76.55 | 76.84 | 76.08 | 76.24 | 330,184 | -0.72(-0.93%) |
Aug 14, 2023 | 76.32 | 77.00 | 75.76 | 76.96 | 285,320 | +0.48(+0.62%) |
Aug 11, 2023 | 76.21 | 76.50 | 75.53 | 76.48 | 225,825 | -0.14(-0.18%) |
Aug 10, 2023 | 76.79 | 77.27 | 76.08 | 76.62 | 257,036 | +0.04(+0.05%) |
Aug 09, 2023 | 77.31 | 77.95 | 76.40 | 76.58 | 230,513 | -0.48(-0.62%) |
Aug 08, 2023 | 78.01 | 78.51 | 76.59 | 77.06 | 388,840 | -1.25(-1.60%) |
Aug 07, 2023 | 78.02 | 78.88 | 77.17 | 78.31 | 342,661 | +1.86(+2.43%) |
Aug 04, 2023 | 75.33 | 77.28 | 75.04 | 76.45 | 468,633 | +1.15(+1.53%) |
Aug 03, 2023 | 80.02 | 80.63 | 75.19 | 75.30 | 568,711 | -3.23(-4.11%) |
Aug 02, 2023 | 79.50 | 80.08 | 78.09 | 78.53 | 369,474 | -1.77(-2.20%) |
Aug 01, 2023 | 80.54 | 80.91 | 80.08 | 80.30 | 264,280 | -0.45(-0.55%) |
Jul 31, 2023 | 80.97 | 81.46 | 80.21 | 80.74 | 315,165 | +0.06(+0.07%) |
Jul 28, 2023 | 81.57 | 81.59 | 79.63 | 80.68 | 370,272 | -0.37(-0.45%) |
Jul 27, 2023 | 82.83 | 82.84 | 80.94 | 81.05 | 251,471 | -1.76(-2.12%) |
Jul 26, 2023 | 82.45 | 83.61 | 82.25 | 82.81 | 416,334 | +0.41(+0.49%) |
Jul 25, 2023 | 82.80 | 83.62 | 81.70 | 82.40 | 371,587 | -1.56(-1.86%) |
Jul 24, 2023 | 84.05 | 84.29 | 83.05 | 83.96 | 306,699 | +0.38(+0.45%) |
Jul 21, 2023 | 83.92 | 84.22 | 82.82 | 83.58 | 540,058 | +0.05(+0.06%) |
Jul 20, 2023 | 84.14 | 84.31 | 82.23 | 83.53 | 325,435 | -0.30(-0.36%) |
Jul 19, 2023 | 85.05 | 85.23 | 83.78 | 83.83 | 595,682 | +0.95(+1.15%) |
Jul 18, 2023 | 83.95 | 84.46 | 82.53 | 82.88 | 401,600 | -0.76(-0.91%) |
Jul 17, 2023 | 82.75 | 84.57 | 82.45 | 83.64 | 460,398 | +0.43(+0.51%) |
Jul 14, 2023 | 83.17 | 83.79 | 82.50 | 83.22 | 328,592 | -0.05(-0.06%) |
Jul 13, 2023 | 83.18 | 83.77 | 82.99 | 83.27 | 396,234 | +0.23(+0.28%) |
Jul 12, 2023 | 82.34 | 83.89 | 82.01 | 83.04 | 372,919 | +1.66(+2.04%) |
Jul 11, 2023 | 80.98 | 81.46 | 80.58 | 81.38 | 344,156 | +0.41(+0.50%) |
Jul 10, 2023 | 78.13 | 80.99 | 78.13 | 80.97 | 495,681 | +2.46(+3.14%) |
Jul 07, 2023 | 77.47 | 79.10 | 77.33 | 78.51 | 324,161 | +0.73(+0.94%) |
Jul 06, 2023 | 80.23 | 80.23 | 77.57 | 77.77 | 305,241 | -3.11(-3.84%) |
Jul 05, 2023 | 79.45 | 81.20 | 79.39 | 80.88 | 763,479 | +1.36(+1.71%) |