Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.55 | 74.15 | 72.61 | 73.28 | 557,575 | +1.52(+2.12%) |
Sep 28, 2023 | 70.05 | 71.91 | 69.74 | 71.75 | 439,267 | +2.00(+2.86%) |
Sep 27, 2023 | 69.43 | 70.09 | 68.98 | 69.76 | 487,737 | +0.57(+0.83%) |
Sep 26, 2023 | 68.84 | 69.88 | 68.82 | 69.18 | 317,961 | -0.20(-0.29%) |
Sep 25, 2023 | 68.93 | 69.46 | 69.22 | 69.38 | 299,029 | +0.21(+0.30%) |
Sep 22, 2023 | 69.51 | 69.91 | 69.04 | 69.17 | 333,542 | -0.26(-0.37%) |
Sep 21, 2023 | 70.38 | 70.39 | 69.38 | 69.43 | 235,904 | -1.40(-1.98%) |
Sep 20, 2023 | 70.95 | 71.77 | 70.78 | 70.83 | 401,950 | +0.17(+0.24%) |
Sep 19, 2023 | 69.83 | 70.77 | 69.29 | 70.67 | 422,152 | +0.89(+1.28%) |
Sep 18, 2023 | 71.03 | 71.20 | 69.59 | 69.78 | 386,622 | -1.19(-1.67%) |
Sep 15, 2023 | 70.85 | 71.42 | 70.73 | 70.96 | 665,769 | +0.02(+0.03%) |
Sep 14, 2023 | 70.91 | 71.19 | 70.30 | 70.94 | 434,847 | +0.63(+0.90%) |
Sep 13, 2023 | 70.73 | 70.75 | 70.12 | 70.31 | 475,146 | -0.58(-0.82%) |
Sep 12, 2023 | 69.26 | 71.11 | 69.22 | 70.89 | 419,660 | +1.25(+1.79%) |
Sep 11, 2023 | 71.35 | 71.35 | 69.23 | 69.65 | 420,816 | -1.14(-1.61%) |
Sep 08, 2023 | 71.62 | 71.62 | 70.75 | 70.78 | 403,329 | -0.56(-0.79%) |
Sep 07, 2023 | 70.97 | 71.99 | 70.97 | 71.35 | 555,158 | -0.05(-0.07%) |
Sep 06, 2023 | 71.27 | 71.61 | 70.35 | 71.40 | 330,054 | +0.27(+0.38%) |
Sep 05, 2023 | 72.76 | 72.88 | 70.90 | 71.13 | 382,928 | -1.92(-2.63%) |
Sep 01, 2023 | 72.77 | 73.33 | 72.70 | 73.05 | 273,849 | +0.52(+0.72%) |
Aug 31, 2023 | 72.57 | 73.20 | 72.47 | 72.53 | 225,653 | -0.18(-0.24%) |
Aug 30, 2023 | 72.71 | 73.06 | 72.27 | 72.70 | 340,586 | -0.08(-0.11%) |
Aug 29, 2023 | 72.11 | 72.89 | 71.69 | 72.78 | 367,476 | +0.97(+1.35%) |
Aug 28, 2023 | 70.23 | 71.86 | 70.23 | 71.81 | 484,190 | +1.58(+2.25%) |
Aug 25, 2023 | 70.31 | 70.91 | 69.35 | 70.23 | 392,443 | +0.19(+0.27%) |
Aug 24, 2023 | 73.60 | 73.94 | 69.96 | 70.04 | 444,761 | -3.72(-5.04%) |
Aug 23, 2023 | 72.58 | 74.26 | 71.91 | 73.76 | 490,651 | +0.70(+0.96%) |
Aug 22, 2023 | 73.06 | 73.90 | 72.83 | 73.06 | 692,147 | -0.79(-1.07%) |
Aug 21, 2023 | 74.06 | 74.44 | 72.98 | 73.85 | 522,340 | -0.05(-0.07%) |
Aug 18, 2023 | 73.08 | 74.35 | 72.91 | 73.90 | 373,214 | +0.23(+0.31%) |
Aug 17, 2023 | 73.72 | 74.25 | 73.53 | 73.67 | 337,437 | +0.08(+0.11%) |
Aug 16, 2023 | 73.79 | 74.68 | 73.56 | 73.59 | 262,054 | -0.16(-0.21%) |
Aug 15, 2023 | 73.69 | 74.12 | 73.25 | 73.75 | 352,659 | -0.59(-0.79%) |
Aug 14, 2023 | 74.46 | 74.50 | 73.75 | 74.34 | 294,978 | -0.31(-0.41%) |
Aug 11, 2023 | 74.40 | 75.07 | 74.15 | 74.65 | 317,689 | +0.11(+0.15%) |
Aug 10, 2023 | 75.94 | 76.40 | 74.53 | 74.54 | 275,845 | -0.68(-0.90%) |
Aug 09, 2023 | 74.93 | 75.84 | 74.56 | 75.22 | 375,779 | +0.12(+0.16%) |
Aug 08, 2023 | 72.97 | 75.27 | 72.97 | 75.10 | 500,189 | +1.37(+1.86%) |
Aug 07, 2023 | 74.12 | 74.71 | 73.45 | 73.73 | 539,894 | -0.50(-0.68%) |
Aug 04, 2023 | 74.50 | 75.66 | 73.84 | 74.23 | 793,141 | +0.07(+0.09%) |
Aug 03, 2023 | 72.92 | 74.67 | 71.41 | 74.17 | 919,960 | +1.03(+1.41%) |
Aug 02, 2023 | 70.92 | 74.16 | 70.46 | 73.13 | 1,555,168 | -3.00(-3.95%) |
Aug 01, 2023 | 76.95 | 78.09 | 75.98 | 76.14 | 646,451 | -1.29(-1.67%) |
Jul 31, 2023 | 76.34 | 77.92 | 76.34 | 77.43 | 449,929 | +1.11(+1.46%) |
Jul 28, 2023 | 76.26 | 76.76 | 75.92 | 76.31 | 330,166 | +0.37(+0.49%) |
Jul 27, 2023 | 77.13 | 77.36 | 75.53 | 75.94 | 793,589 | -0.76(-0.99%) |
Jul 26, 2023 | 76.19 | 77.20 | 76.17 | 76.70 | 311,250 | +0.50(+0.66%) |
Jul 25, 2023 | 76.59 | 76.61 | 75.61 | 76.19 | 270,265 | -0.24(-0.31%) |
Jul 24, 2023 | 76.50 | 78.21 | 76.11 | 76.43 | 307,325 | +0.17(+0.22%) |
Jul 21, 2023 | 76.57 | 76.71 | 75.94 | 76.26 | 218,948 | +0.35(+0.47%) |
Jul 20, 2023 | 77.08 | 77.09 | 75.57 | 75.91 | 327,010 | -0.87(-1.13%) |
Jul 19, 2023 | 76.43 | 77.19 | 76.41 | 76.78 | 330,617 | +0.14(+0.18%) |
Jul 18, 2023 | 75.73 | 77.27 | 75.68 | 76.64 | 231,818 | +0.76(+1.00%) |
Jul 17, 2023 | 75.76 | 76.33 | 75.08 | 75.88 | 287,517 | -0.33(-0.44%) |
Jul 14, 2023 | 76.89 | 76.89 | 75.30 | 76.21 | 332,862 | -0.45(-0.59%) |
Jul 13, 2023 | 77.84 | 78.05 | 76.59 | 76.67 | 380,324 | -0.91(-1.17%) |
Jul 12, 2023 | 76.72 | 77.57 | 75.80 | 77.57 | 459,924 | +1.61(+2.11%) |
Jul 11, 2023 | 74.81 | 76.17 | 74.55 | 75.97 | 358,189 | +1.43(+1.92%) |
Jul 10, 2023 | 73.76 | 75.49 | 73.61 | 74.54 | 578,143 | +0.55(+0.75%) |
Jul 07, 2023 | 74.64 | 74.64 | 73.52 | 73.99 | 600,029 | -0.50(-0.67%) |
Jul 06, 2023 | 73.97 | 74.70 | 72.97 | 74.49 | 564,196 | -0.32(-0.42%) |
Jul 05, 2023 | 75.70 | 75.70 | 74.37 | 74.81 | 521,247 | -1.07(-1.41%) |