Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 77.40 | 77.40 | 75.18 | 75.68 | 1,483,454 | -1.35(-1.75%) |
Sep 28, 2023 | 76.14 | 77.38 | 75.04 | 77.03 | 17,945,048 | +0.85(+1.12%) |
Sep 27, 2023 | 73.70 | 77.58 | 73.35 | 76.18 | 3,857,964 | +0.72(+0.96%) |
Sep 26, 2023 | 74.68 | 76.61 | 74.68 | 75.46 | 902,734 | -0.19(-0.25%) |
Sep 25, 2023 | 72.97 | 75.75 | 75.09 | 75.65 | 699,934 | +2.86(+3.93%) |
Sep 22, 2023 | 73.34 | 74.36 | 72.61 | 72.78 | 630,383 | -0.39(-0.54%) |
Sep 21, 2023 | 74.72 | 75.27 | 73.01 | 73.18 | 798,557 | -1.49(-1.99%) |
Sep 20, 2023 | 75.21 | 76.69 | 74.64 | 74.66 | 757,205 | -1.63(-2.13%) |
Sep 19, 2023 | 78.55 | 78.74 | 75.77 | 76.29 | 1,202,705 | -1.29(-1.66%) |
Sep 18, 2023 | 79.28 | 79.47 | 77.32 | 77.58 | 1,204,971 | -0.32(-0.41%) |
Sep 15, 2023 | 77.75 | 78.88 | 77.24 | 77.90 | 11,628,673 | -0.06(-0.07%) |
Sep 14, 2023 | 78.40 | 79.38 | 77.72 | 77.96 | 1,311,540 | +0.74(+0.96%) |
Sep 13, 2023 | 77.38 | 77.88 | 76.48 | 77.22 | 1,609,271 | -0.22(-0.28%) |
Sep 12, 2023 | 76.74 | 78.79 | 76.17 | 77.44 | 1,587,649 | +2.06(+2.74%) |
Sep 11, 2023 | 79.08 | 79.35 | 75.38 | 75.38 | 1,426,600 | -2.75(-3.52%) |
Sep 08, 2023 | 77.39 | 78.90 | 77.22 | 78.13 | 1,141,854 | +1.26(+1.65%) |
Sep 07, 2023 | 76.58 | 78.08 | 76.13 | 76.86 | 1,435,106 | +0.19(+0.25%) |
Sep 06, 2023 | 76.92 | 77.82 | 76.05 | 76.67 | 949,859 | -0.24(-0.31%) |
Sep 05, 2023 | 75.01 | 78.19 | 75.01 | 76.91 | 3,430,650 | +0.27(+0.35%) |
Sep 01, 2023 | 76.55 | 77.56 | 76.08 | 76.64 | 805,277 | +1.28(+1.70%) |
Aug 31, 2023 | 75.16 | 75.49 | 74.19 | 75.36 | 597,509 | +0.86(+1.16%) |
Aug 30, 2023 | 74.09 | 74.76 | 73.75 | 74.50 | 626,173 | +0.85(+1.16%) |
Aug 29, 2023 | 73.40 | 74.17 | 72.81 | 73.64 | 751,952 | +0.12(+0.16%) |
Aug 28, 2023 | 74.06 | 74.82 | 73.14 | 73.53 | 430,522 | +0.08(+0.11%) |
Aug 25, 2023 | 73.08 | 73.71 | 72.01 | 73.44 | 507,266 | +1.01(+1.39%) |
Aug 24, 2023 | 73.38 | 74.12 | 72.41 | 72.43 | 550,892 | -1.24(-1.68%) |
Aug 23, 2023 | 73.51 | 74.41 | 72.41 | 73.67 | 526,373 | +0.30(+0.41%) |
Aug 22, 2023 | 73.86 | 74.36 | 73.29 | 73.37 | 398,525 | -0.28(-0.39%) |
Aug 21, 2023 | 73.99 | 74.47 | 72.80 | 73.65 | 567,249 | +0.35(+0.48%) |
Aug 18, 2023 | 71.60 | 73.31 | 71.28 | 73.31 | 517,883 | +0.89(+1.23%) |
Aug 17, 2023 | 73.04 | 73.87 | 71.96 | 72.42 | 706,512 | +0.82(+1.15%) |
Aug 16, 2023 | 71.18 | 72.83 | 71.18 | 71.59 | 865,995 | +0.87(+1.23%) |
Aug 15, 2023 | 70.86 | 70.96 | 69.57 | 70.72 | 670,333 | -0.54(-0.76%) |
Aug 14, 2023 | 71.46 | 71.46 | 70.20 | 71.26 | 640,360 | -0.67(-0.93%) |
Aug 11, 2023 | 70.62 | 72.22 | 70.46 | 71.93 | 731,303 | +1.07(+1.51%) |
Aug 10, 2023 | 71.29 | 72.27 | 70.53 | 70.86 | 814,536 | -0.50(-0.71%) |
Aug 09, 2023 | 71.40 | 72.84 | 71.18 | 71.36 | 681,485 | +0.17(+0.24%) |
Aug 08, 2023 | 68.58 | 71.47 | 67.76 | 71.19 | 936,870 | +0.96(+1.37%) |
Aug 07, 2023 | 69.72 | 70.60 | 69.04 | 70.23 | 980,459 | +0.93(+1.34%) |
Aug 04, 2023 | 66.91 | 70.02 | 66.87 | 69.30 | 1,774,749 | +2.94(+4.43%) |
Aug 03, 2023 | 67.11 | 67.73 | 64.40 | 66.36 | 1,787,315 | -0.68(-1.01%) |
Aug 02, 2023 | 68.48 | 68.49 | 66.75 | 67.04 | 829,360 | -2.07(-3.00%) |
Aug 01, 2023 | 67.93 | 69.12 | 67.31 | 69.11 | 692,700 | +0.49(+0.72%) |
Jul 31, 2023 | 68.22 | 69.03 | 67.82 | 68.61 | 780,340 | +0.93(+1.37%) |
Jul 28, 2023 | 65.61 | 67.71 | 65.27 | 67.69 | 808,844 | +2.60(+4.00%) |
Jul 27, 2023 | 67.24 | 67.40 | 64.95 | 65.08 | 711,538 | -1.29(-1.95%) |
Jul 26, 2023 | 65.48 | 66.74 | 64.82 | 66.38 | 846,902 | +0.12(+0.18%) |
Jul 25, 2023 | 65.95 | 66.55 | 65.30 | 66.26 | 574,103 | +0.22(+0.33%) |
Jul 24, 2023 | 65.54 | 66.45 | 64.99 | 66.04 | 1,113,621 | +1.24(+1.91%) |
Jul 21, 2023 | 65.30 | 65.42 | 64.05 | 64.80 | 1,244,555 | -0.96(-1.46%) |
Jul 20, 2023 | 65.53 | 66.72 | 64.94 | 65.76 | 2,666,710 | -2.99(-4.35%) |
Jul 19, 2023 | 68.00 | 69.84 | 68.00 | 68.75 | 816,655 | +0.75(+1.11%) |
Jul 18, 2023 | 65.28 | 68.45 | 64.96 | 68.00 | 733,862 | +3.41(+5.28%) |
Jul 17, 2023 | 63.60 | 64.86 | 63.37 | 64.59 | 715,735 | +1.02(+1.60%) |
Jul 14, 2023 | 65.65 | 65.65 | 63.26 | 63.57 | 710,775 | -2.60(-3.93%) |
Jul 13, 2023 | 66.12 | 67.92 | 65.89 | 66.17 | 582,194 | +0.05(+0.08%) |
Jul 12, 2023 | 67.27 | 67.82 | 65.91 | 66.12 | 570,600 | -0.31(-0.47%) |
Jul 11, 2023 | 64.40 | 66.55 | 64.14 | 66.43 | 516,574 | +2.21(+3.44%) |
Jul 10, 2023 | 62.75 | 64.22 | 62.75 | 64.22 | 482,464 | +1.18(+1.88%) |
Jul 07, 2023 | 60.76 | 63.91 | 60.36 | 63.04 | 750,159 | +2.28(+3.76%) |
Jul 06, 2023 | 63.24 | 63.54 | 59.97 | 60.76 | 1,106,747 | -2.99(-4.69%) |
Jul 05, 2023 | 64.23 | 64.49 | 62.96 | 63.75 | 535,929 | +0.05(+0.07%) |