Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.60 | 74.99 | 74.31 | 74.39 | 591,984 | -0.08(-0.11%) |
Sep 28, 2023 | 74.06 | 74.75 | 73.96 | 74.47 | 436,335 | +0.67(+0.91%) |
Sep 27, 2023 | 73.72 | 74.03 | 72.81 | 73.79 | 446,312 | +0.18(+0.24%) |
Sep 26, 2023 | 74.03 | 74.59 | 73.59 | 73.62 | 573,561 | -0.61(-0.82%) |
Sep 25, 2023 | 73.30 | 74.46 | 74.04 | 74.22 | 565,494 | +0.73(+1.00%) |
Sep 22, 2023 | 73.54 | 74.15 | 73.45 | 73.49 | 424,245 | -0.09(-0.12%) |
Sep 21, 2023 | 74.15 | 74.21 | 72.97 | 73.58 | 386,829 | -0.77(-1.04%) |
Sep 20, 2023 | 74.90 | 75.34 | 74.28 | 74.35 | 537,643 | -0.25(-0.33%) |
Sep 19, 2023 | 75.88 | 76.32 | 74.58 | 74.60 | 719,805 | -1.28(-1.69%) |
Sep 18, 2023 | 74.49 | 76.28 | 74.48 | 75.88 | 903,465 | +1.65(+2.22%) |
Sep 15, 2023 | 73.59 | 74.27 | 73.47 | 74.23 | 1,700,169 | +0.48(+0.65%) |
Sep 14, 2023 | 72.69 | 73.77 | 72.64 | 73.75 | 663,073 | +1.00(+1.38%) |
Sep 13, 2023 | 72.65 | 72.98 | 72.41 | 72.75 | 470,616 | -0.05(-0.07%) |
Sep 12, 2023 | 72.34 | 73.36 | 72.19 | 72.80 | 543,806 | +0.34(+0.47%) |
Sep 11, 2023 | 71.53 | 72.52 | 70.98 | 72.46 | 384,492 | +0.93(+1.30%) |
Sep 08, 2023 | 72.42 | 72.91 | 71.43 | 71.53 | 423,132 | -0.93(-1.29%) |
Sep 07, 2023 | 71.70 | 72.52 | 71.37 | 72.46 | 423,421 | +0.80(+1.12%) |
Sep 06, 2023 | 71.70 | 72.03 | 71.23 | 71.66 | 405,579 | -0.20(-0.28%) |
Sep 05, 2023 | 73.13 | 73.21 | 71.82 | 71.86 | 429,324 | -1.53(-2.08%) |
Sep 01, 2023 | 73.41 | 73.73 | 73.13 | 73.39 | 382,704 | +0.21(+0.28%) |
Aug 31, 2023 | 73.55 | 73.78 | 73.18 | 73.18 | 326,471 | -0.15(-0.20%) |
Aug 30, 2023 | 73.20 | 73.82 | 73.20 | 73.33 | 401,266 | +0.38(+0.52%) |
Aug 29, 2023 | 72.83 | 73.23 | 72.20 | 72.95 | 261,522 | -0.18(-0.24%) |
Aug 28, 2023 | 72.07 | 73.15 | 72.07 | 73.13 | 339,806 | +1.05(+1.46%) |
Aug 25, 2023 | 72.72 | 72.81 | 71.77 | 72.08 | 306,151 | -0.13(-0.18%) |
Aug 24, 2023 | 72.23 | 72.99 | 72.07 | 72.21 | 477,281 | -0.28(-0.38%) |
Aug 23, 2023 | 72.13 | 72.49 | 71.58 | 72.48 | 395,719 | +0.44(+0.61%) |
Aug 22, 2023 | 71.45 | 72.30 | 71.31 | 72.05 | 638,500 | +1.24(+1.75%) |
Aug 21, 2023 | 70.98 | 71.22 | 70.65 | 70.81 | 782,833 | -0.09(-0.13%) |
Aug 18, 2023 | 70.08 | 71.23 | 69.65 | 70.90 | 866,589 | +0.47(+0.66%) |
Aug 17, 2023 | 71.87 | 72.15 | 70.39 | 70.43 | 446,060 | -1.28(-1.78%) |
Aug 16, 2023 | 72.45 | 72.89 | 71.62 | 71.71 | 428,099 | -0.85(-1.18%) |
Aug 15, 2023 | 72.83 | 73.14 | 72.53 | 72.56 | 370,843 | -0.62(-0.85%) |
Aug 14, 2023 | 72.79 | 73.52 | 72.64 | 73.19 | 433,934 | +0.54(+0.75%) |
Aug 11, 2023 | 72.37 | 72.68 | 71.60 | 72.64 | 343,831 | +0.35(+0.48%) |
Aug 10, 2023 | 72.06 | 72.82 | 71.86 | 72.30 | 352,403 | +0.10(+0.14%) |
Aug 09, 2023 | 72.87 | 73.17 | 72.15 | 72.20 | 635,926 | -0.29(-0.40%) |
Aug 08, 2023 | 74.72 | 74.99 | 72.32 | 72.48 | 1,186,679 | -2.38(-3.18%) |
Aug 07, 2023 | 73.21 | 75.42 | 73.21 | 74.87 | 1,099,045 | +1.83(+2.51%) |
Aug 04, 2023 | 73.37 | 75.18 | 72.08 | 73.04 | 2,254,235 | +5.17(+7.62%) |
Aug 03, 2023 | 68.11 | 68.20 | 67.41 | 67.87 | 615,843 | -0.26(-0.38%) |
Aug 02, 2023 | 68.31 | 69.05 | 68.05 | 68.12 | 593,750 | -0.47(-0.69%) |
Aug 01, 2023 | 68.03 | 68.95 | 68.03 | 68.60 | 521,876 | +0.36(+0.52%) |
Jul 31, 2023 | 68.18 | 68.47 | 67.83 | 68.24 | 923,365 | +0.30(+0.44%) |
Jul 28, 2023 | 67.81 | 68.16 | 67.39 | 67.95 | 683,232 | +0.33(+0.48%) |
Jul 27, 2023 | 68.97 | 68.97 | 67.17 | 67.62 | 600,848 | -1.54(-2.23%) |
Jul 26, 2023 | 69.07 | 69.87 | 68.92 | 69.16 | 466,930 | -0.05(-0.07%) |
Jul 25, 2023 | 68.64 | 69.28 | 68.19 | 69.21 | 543,244 | +0.13(+0.19%) |
Jul 24, 2023 | 69.60 | 69.95 | 69.02 | 69.08 | 438,611 | -0.63(-0.91%) |
Jul 21, 2023 | 69.65 | 69.87 | 69.17 | 69.72 | 474,266 | +0.14(+0.20%) |
Jul 20, 2023 | 69.23 | 69.70 | 68.91 | 69.58 | 875,576 | +0.84(+1.22%) |
Jul 19, 2023 | 69.11 | 69.23 | 68.20 | 68.74 | 607,096 | -0.46(-0.67%) |
Jul 18, 2023 | 69.88 | 70.33 | 69.17 | 69.20 | 557,034 | -0.50(-0.72%) |
Jul 17, 2023 | 68.35 | 69.84 | 68.31 | 69.71 | 426,947 | +1.36(+1.98%) |
Jul 14, 2023 | 69.76 | 69.76 | 68.32 | 68.35 | 572,946 | -1.52(-2.18%) |
Jul 13, 2023 | 69.99 | 70.41 | 69.84 | 69.87 | 439,518 | -0.22(-0.31%) |
Jul 12, 2023 | 70.73 | 70.80 | 69.93 | 70.09 | 463,377 | -0.39(-0.55%) |
Jul 11, 2023 | 70.28 | 70.66 | 69.92 | 70.48 | 910,619 | +0.02(+0.03%) |
Jul 10, 2023 | 70.12 | 70.87 | 70.12 | 70.46 | 696,688 | +0.30(+0.42%) |
Jul 07, 2023 | 70.10 | 70.66 | 69.98 | 70.16 | 449,874 | +0.04(+0.06%) |
Jul 06, 2023 | 69.82 | 70.55 | 69.38 | 70.12 | 511,214 | +0.04(+0.06%) |
Jul 05, 2023 | 70.38 | 70.71 | 69.79 | 70.08 | 542,211 | -0.51(-0.73%) |