Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.16 | 73.48 | 72.42 | 72.67 | 278,271 | -0.13(-0.18%) |
Sep 28, 2023 | 72.14 | 73.09 | 72.14 | 72.80 | 159,110 | +0.38(+0.52%) |
Sep 27, 2023 | 72.67 | 72.83 | 71.84 | 72.42 | 246,360 | +0.07(+0.10%) |
Sep 26, 2023 | 72.77 | 73.21 | 72.33 | 72.36 | 446,223 | -0.99(-1.35%) |
Sep 25, 2023 | 72.81 | 73.44 | 73.11 | 73.34 | 429,977 | +0.34(+0.46%) |
Sep 22, 2023 | 73.82 | 73.97 | 72.99 | 73.01 | 363,841 | -0.61(-0.83%) |
Sep 21, 2023 | 74.19 | 74.36 | 73.62 | 73.62 | 231,864 | -0.81(-1.09%) |
Sep 20, 2023 | 75.19 | 75.53 | 74.38 | 74.43 | 157,626 | -0.40(-0.53%) |
Sep 19, 2023 | 74.80 | 75.13 | 74.49 | 74.82 | 86,100 | +0.04(+0.05%) |
Sep 18, 2023 | 75.01 | 75.08 | 74.54 | 74.79 | 140,082 | -0.25(-0.33%) |
Sep 15, 2023 | 74.92 | 75.56 | 74.84 | 75.04 | 80,287 | -0.27(-0.35%) |
Sep 14, 2023 | 74.80 | 75.34 | 74.80 | 75.30 | 171,360 | +1.04(+1.40%) |
Sep 13, 2023 | 74.91 | 75.08 | 74.05 | 74.26 | 190,814 | -0.52(-0.70%) |
Sep 12, 2023 | 74.67 | 75.25 | 74.65 | 74.78 | 118,581 | +0.22(+0.29%) |
Sep 11, 2023 | 74.87 | 75.31 | 74.53 | 74.56 | 125,994 | +0.04(+0.05%) |
Sep 08, 2023 | 73.97 | 74.64 | 73.94 | 74.53 | 298,022 | +0.58(+0.78%) |
Sep 07, 2023 | 74.11 | 74.38 | 73.73 | 73.95 | 112,624 | -0.36(-0.49%) |
Sep 06, 2023 | 74.20 | 74.68 | 73.86 | 74.31 | 119,807 | -0.18(-0.24%) |
Sep 05, 2023 | 75.42 | 75.49 | 74.47 | 74.49 | 95,757 | -1.25(-1.65%) |
Sep 01, 2023 | 75.94 | 76.21 | 75.55 | 75.73 | 128,000 | +0.09(+0.12%) |
Aug 31, 2023 | 75.83 | 76.00 | 75.60 | 75.64 | 122,146 | +0.01(+0.01%) |
Aug 30, 2023 | 75.44 | 75.89 | 75.40 | 75.63 | 185,778 | +0.13(+0.17%) |
Aug 29, 2023 | 74.66 | 75.57 | 74.57 | 75.51 | 341,582 | +0.88(+1.18%) |
Aug 28, 2023 | 74.25 | 74.90 | 74.25 | 74.62 | 167,547 | +0.69(+0.93%) |
Aug 25, 2023 | 74.24 | 74.44 | 73.21 | 73.94 | 242,291 | -0.03(-0.04%) |
Aug 24, 2023 | 74.39 | 75.05 | 73.96 | 73.97 | 113,250 | -0.58(-0.78%) |
Aug 23, 2023 | 74.03 | 74.55 | 73.81 | 74.54 | 129,010 | +0.53(+0.72%) |
Aug 22, 2023 | 74.73 | 74.86 | 73.96 | 74.01 | 470,554 | -0.55(-0.74%) |
Aug 21, 2023 | 74.96 | 75.10 | 74.03 | 74.56 | 171,708 | -0.30(-0.41%) |
Aug 18, 2023 | 74.25 | 75.01 | 74.13 | 74.87 | 201,537 | +0.19(+0.25%) |
Aug 17, 2023 | 75.67 | 75.86 | 74.59 | 74.68 | 173,257 | -0.79(-1.04%) |
Aug 16, 2023 | 76.06 | 76.50 | 75.45 | 75.47 | 239,635 | -0.78(-1.02%) |
Aug 15, 2023 | 76.81 | 76.82 | 76.16 | 76.24 | 140,806 | -1.17(-1.51%) |
Aug 14, 2023 | 77.38 | 77.45 | 76.98 | 77.41 | 109,789 | -0.28(-0.37%) |
Aug 11, 2023 | 77.36 | 77.93 | 77.29 | 77.70 | 143,332 | +0.09(+0.11%) |
Aug 10, 2023 | 78.44 | 78.81 | 77.41 | 77.61 | 204,959 | -0.39(-0.50%) |
Aug 09, 2023 | 78.71 | 78.94 | 78.00 | 78.00 | 164,724 | -0.75(-0.95%) |
Aug 08, 2023 | 77.89 | 78.84 | 77.35 | 78.75 | 195,382 | +0.07(+0.09%) |
Aug 07, 2023 | 78.05 | 78.75 | 78.05 | 78.68 | 443,548 | +0.79(+1.01%) |
Aug 04, 2023 | 77.86 | 78.75 | 77.63 | 77.89 | 180,606 | +0.23(+0.29%) |
Aug 03, 2023 | 77.69 | 77.95 | 77.06 | 77.67 | 164,686 | -0.65(-0.83%) |
Aug 02, 2023 | 78.31 | 78.72 | 78.01 | 78.31 | 213,473 | -0.68(-0.86%) |
Aug 01, 2023 | 78.84 | 79.13 | 78.43 | 78.99 | 400,715 | -0.31(-0.40%) |
Jul 31, 2023 | 79.00 | 79.38 | 78.93 | 79.31 | 111,397 | +0.46(+0.59%) |
Jul 28, 2023 | 79.20 | 79.40 | 78.53 | 78.84 | 159,133 | +0.29(+0.38%) |
Jul 27, 2023 | 79.39 | 79.69 | 78.45 | 78.55 | 151,513 | -0.43(-0.55%) |
Jul 26, 2023 | 78.44 | 79.18 | 78.44 | 78.98 | 92,592 | +0.50(+0.64%) |
Jul 25, 2023 | 78.53 | 78.84 | 78.21 | 78.48 | 171,384 | -0.32(-0.41%) |
Jul 24, 2023 | 78.49 | 79.04 | 78.49 | 78.81 | 228,396 | +0.33(+0.43%) |
Jul 21, 2023 | 78.95 | 78.96 | 78.13 | 78.47 | 123,870 | -0.16(-0.20%) |
Jul 20, 2023 | 78.63 | 78.78 | 78.19 | 78.63 | 232,443 | -0.13(-0.16%) |
Jul 19, 2023 | 78.33 | 78.95 | 78.33 | 78.76 | 254,312 | +0.64(+0.82%) |
Jul 18, 2023 | 77.13 | 78.32 | 77.13 | 78.12 | 253,959 | +1.01(+1.31%) |
Jul 17, 2023 | 77.00 | 77.35 | 76.74 | 77.11 | 245,773 | -0.31(-0.41%) |
Jul 14, 2023 | 78.65 | 78.72 | 77.35 | 77.42 | 400,395 | -1.21(-1.54%) |
Jul 13, 2023 | 78.58 | 78.81 | 78.30 | 78.63 | 248,660 | +0.27(+0.35%) |
Jul 12, 2023 | 78.83 | 79.08 | 78.23 | 78.35 | 453,691 | +0.29(+0.38%) |
Jul 11, 2023 | 77.03 | 78.15 | 77.03 | 78.06 | 243,868 | +1.28(+1.66%) |
Jul 10, 2023 | 76.10 | 77.03 | 76.01 | 76.78 | 608,883 | +0.52(+0.68%) |
Jul 07, 2023 | 75.61 | 77.01 | 75.61 | 76.26 | 343,736 | +0.55(+0.73%) |
Jul 06, 2023 | 75.53 | 75.77 | 74.94 | 75.71 | 206,025 | -0.58(-0.76%) |
Jul 05, 2023 | 76.35 | 76.70 | 75.98 | 76.29 | 262,966 | -0.40(-0.52%) |