Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.09 | 78.15 | 77.75 | 77.78 | 8,931 | -0.18(-0.23%) |
Sep 28, 2023 | 77.72 | 78.16 | 77.59 | 77.96 | 74,780 | +0.12(+0.15%) |
Sep 27, 2023 | 77.90 | 77.96 | 77.67 | 77.85 | 42,602 | +0.03(+0.04%) |
Sep 26, 2023 | 77.92 | 78.07 | 77.57 | 77.81 | 91,007 | -0.15(-0.19%) |
Sep 25, 2023 | 78.01 | 78.10 | 77.96 | 77.97 | 96,046 | -0.05(-0.07%) |
Sep 22, 2023 | 78.03 | 78.40 | 77.99 | 78.02 | 30,872 | +0.05(+0.06%) |
Sep 21, 2023 | 78.18 | 78.23 | 77.97 | 77.97 | 22,986 | -0.35(-0.44%) |
Sep 20, 2023 | 78.45 | 78.45 | 78.32 | 78.32 | 8,408 | +0.04(+0.06%) |
Sep 19, 2023 | 78.27 | 78.35 | 78.17 | 78.27 | 13,449 | -0.13(-0.16%) |
Sep 18, 2023 | 78.44 | 78.47 | 78.28 | 78.40 | 17,114 | +0.01(+0.01%) |
Sep 15, 2023 | 78.44 | 78.45 | 78.22 | 78.39 | 38,553 | +0.02(+0.03%) |
Sep 14, 2023 | 78.29 | 78.58 | 78.29 | 78.37 | 34,448 | +0.20(+0.26%) |
Sep 13, 2023 | 78.26 | 78.29 | 78.17 | 78.17 | 13,559 | +0.00(+0.00%) |
Sep 12, 2023 | 78.17 | 78.28 | 78.17 | 78.17 | 10,674 | -0.05(-0.06%) |
Sep 11, 2023 | 78.21 | 78.31 | 78.06 | 78.21 | 8,342 | +0.31(+0.39%) |
Sep 08, 2023 | 77.99 | 78.20 | 77.89 | 77.91 | 20,222 | -0.20(-0.25%) |
Sep 07, 2023 | 77.89 | 78.26 | 77.89 | 78.10 | 13,115 | +0.16(+0.20%) |
Sep 06, 2023 | 77.71 | 77.98 | 77.71 | 77.94 | 7,067 | +0.05(+0.06%) |
Sep 05, 2023 | 78.16 | 78.16 | 77.77 | 77.90 | 23,922 | -0.16(-0.20%) |
Sep 01, 2023 | 78.10 | 78.16 | 77.90 | 78.06 | 6,122 | +0.00(+0.00%) |
Aug 31, 2023 | 78.16 | 78.19 | 77.76 | 78.05 | 25,260 | +0.01(+0.01%) |
Aug 30, 2023 | 78.11 | 78.20 | 78.01 | 78.05 | 7,588 | -0.06(-0.07%) |
Aug 29, 2023 | 78.03 | 78.12 | 77.76 | 78.10 | 23,593 | +0.23(+0.30%) |
Aug 28, 2023 | 77.82 | 77.97 | 77.70 | 77.87 | 10,033 | +0.19(+0.24%) |
Aug 25, 2023 | 77.41 | 77.83 | 77.41 | 77.68 | 27,114 | +0.47(+0.61%) |
Aug 24, 2023 | 77.79 | 77.79 | 77.21 | 77.21 | 7,482 | -0.41(-0.53%) |
Aug 23, 2023 | 77.57 | 77.70 | 77.40 | 77.62 | 8,869 | +0.31(+0.40%) |
Aug 22, 2023 | 77.32 | 77.39 | 77.24 | 77.31 | 4,267 | +0.21(+0.27%) |
Aug 21, 2023 | 77.32 | 77.33 | 77.01 | 77.10 | 17,961 | +0.00(+0.01%) |
Aug 18, 2023 | 76.89 | 77.17 | 76.89 | 77.10 | 13,145 | +0.12(+0.15%) |
Aug 17, 2023 | 77.37 | 77.44 | 76.96 | 76.98 | 11,767 | -0.45(-0.58%) |
Aug 16, 2023 | 77.39 | 77.61 | 77.39 | 77.44 | 22,204 | -0.04(-0.05%) |
Aug 15, 2023 | 77.46 | 77.65 | 77.36 | 77.47 | 15,634 | -0.14(-0.18%) |
Aug 14, 2023 | 77.38 | 77.72 | 77.38 | 77.62 | 4,282 | +0.28(+0.37%) |
Aug 11, 2023 | 77.32 | 77.47 | 77.32 | 77.33 | 6,623 | -0.10(-0.13%) |
Aug 10, 2023 | 77.43 | 77.65 | 77.26 | 77.43 | 18,623 | +0.20(+0.25%) |
Aug 09, 2023 | 77.19 | 77.31 | 77.08 | 77.24 | 11,595 | +0.10(+0.13%) |
Aug 08, 2023 | 77.10 | 77.14 | 76.92 | 77.14 | 6,540 | -0.06(-0.07%) |
Aug 07, 2023 | 77.26 | 77.26 | 77.02 | 77.20 | 7,801 | +0.15(+0.19%) |
Aug 04, 2023 | 77.24 | 77.37 | 77.05 | 77.05 | 16,186 | +0.10(+0.13%) |
Aug 03, 2023 | 76.88 | 77.02 | 76.71 | 76.95 | 20,725 | -0.16(-0.21%) |
Aug 02, 2023 | 77.21 | 77.21 | 76.88 | 77.11 | 11,019 | -0.12(-0.16%) |
Aug 01, 2023 | 77.53 | 77.76 | 77.18 | 77.23 | 17,340 | -0.29(-0.37%) |
Jul 31, 2023 | 77.66 | 77.66 | 77.46 | 77.52 | 9,659 | +0.15(+0.20%) |
Jul 28, 2023 | 77.08 | 77.38 | 77.08 | 77.37 | 8,236 | +0.29(+0.37%) |
Jul 27, 2023 | 77.61 | 77.62 | 77.03 | 77.08 | 18,257 | -0.16(-0.20%) |
Jul 26, 2023 | 76.97 | 77.31 | 76.97 | 77.24 | 4,913 | +0.11(+0.14%) |
Jul 25, 2023 | 77.28 | 77.28 | 77.13 | 77.13 | 6,210 | -0.02(-0.03%) |
Jul 24, 2023 | 77.09 | 77.30 | 77.05 | 77.15 | 11,402 | +0.12(+0.15%) |
Jul 21, 2023 | 76.89 | 77.09 | 76.89 | 77.03 | 12,091 | +0.17(+0.22%) |
Jul 20, 2023 | 76.94 | 76.94 | 76.77 | 76.87 | 3,811 | -0.17(-0.22%) |
Jul 19, 2023 | 76.88 | 77.08 | 76.85 | 77.04 | 10,150 | +0.07(+0.09%) |
Jul 18, 2023 | 76.77 | 76.97 | 76.77 | 76.97 | 12,101 | +0.18(+0.24%) |
Jul 17, 2023 | 76.65 | 76.90 | 76.36 | 76.78 | 9,013 | +0.16(+0.21%) |
Jul 14, 2023 | 76.79 | 76.84 | 76.57 | 76.63 | 11,313 | -0.28(-0.37%) |
Jul 13, 2023 | 77.05 | 77.05 | 76.79 | 76.91 | 19,760 | +0.02(+0.02%) |
Jul 12, 2023 | 76.86 | 77.03 | 76.71 | 76.89 | 15,663 | +0.34(+0.45%) |
Jul 11, 2023 | 76.52 | 76.61 | 76.36 | 76.55 | 51,967 | +0.25(+0.32%) |
Jul 10, 2023 | 76.28 | 76.40 | 76.15 | 76.30 | 11,077 | +0.02(+0.02%) |
Jul 07, 2023 | 76.15 | 76.55 | 76.15 | 76.28 | 4,672 | +0.14(+0.18%) |
Jul 06, 2023 | 76.02 | 76.27 | 76.02 | 76.15 | 8,536 | -0.23(-0.29%) |
Jul 05, 2023 | 76.44 | 76.48 | 76.18 | 76.37 | 11,921 | -0.08(-0.10%) |