Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.86 | 72.86 | 71.39 | 71.45 | 102,464 | -0.33(-0.46%) |
Sep 28, 2023 | 70.66 | 71.95 | 70.51 | 71.78 | 240,795 | +1.10(+1.56%) |
Sep 27, 2023 | 70.55 | 70.81 | 69.92 | 70.68 | 173,525 | +2.37(+3.47%) |
Sep 26, 2023 | 69.26 | 69.45 | 68.30 | 68.31 | 121,157 | -1.87(-2.66%) |
Sep 25, 2023 | 69.92 | 70.27 | 70.06 | 70.18 | 90,464 | -0.46(-0.65%) |
Sep 22, 2023 | 71.11 | 71.58 | 70.50 | 70.64 | 96,185 | -0.20(-0.28%) |
Sep 21, 2023 | 71.68 | 71.79 | 70.72 | 70.84 | 96,152 | -1.23(-1.71%) |
Sep 20, 2023 | 72.98 | 73.32 | 72.06 | 72.07 | 94,673 | +0.03(+0.04%) |
Sep 19, 2023 | 72.14 | 72.21 | 71.70 | 72.04 | 123,413 | -1.31(-1.79%) |
Sep 18, 2023 | 73.07 | 73.46 | 73.00 | 73.35 | 72,877 | -0.11(-0.15%) |
Sep 15, 2023 | 73.95 | 74.28 | 73.37 | 73.46 | 81,869 | +0.70(+0.96%) |
Sep 14, 2023 | 72.25 | 72.90 | 72.22 | 72.76 | 93,114 | +0.93(+1.29%) |
Sep 13, 2023 | 72.49 | 72.73 | 71.63 | 71.83 | 126,561 | -0.91(-1.25%) |
Sep 12, 2023 | 72.82 | 73.26 | 72.74 | 72.74 | 96,486 | -0.89(-1.21%) |
Sep 11, 2023 | 73.29 | 73.81 | 73.07 | 73.63 | 89,405 | +0.42(+0.58%) |
Sep 08, 2023 | 72.86 | 73.55 | 72.86 | 73.20 | 110,570 | +0.19(+0.26%) |
Sep 07, 2023 | 73.04 | 73.22 | 72.78 | 73.01 | 103,887 | -0.36(-0.49%) |
Sep 06, 2023 | 73.81 | 73.97 | 73.32 | 73.37 | 283,384 | -0.55(-0.74%) |
Sep 05, 2023 | 74.17 | 74.32 | 73.69 | 73.92 | 82,296 | -0.30(-0.40%) |
Sep 01, 2023 | 75.43 | 75.55 | 74.02 | 74.22 | 85,348 | -0.92(-1.22%) |
Aug 31, 2023 | 75.52 | 75.67 | 75.08 | 75.14 | 100,982 | -0.32(-0.42%) |
Aug 30, 2023 | 75.98 | 76.41 | 75.33 | 75.46 | 105,487 | -1.04(-1.36%) |
Aug 29, 2023 | 74.57 | 76.55 | 74.57 | 76.50 | 161,114 | +1.81(+2.42%) |
Aug 28, 2023 | 74.31 | 74.80 | 74.31 | 74.69 | 80,137 | +0.84(+1.13%) |
Aug 25, 2023 | 74.11 | 74.77 | 73.43 | 73.85 | 207,480 | +0.97(+1.34%) |
Aug 24, 2023 | 74.07 | 74.29 | 72.88 | 72.88 | 252,792 | -1.70(-2.28%) |
Aug 23, 2023 | 74.06 | 74.64 | 73.80 | 74.58 | 237,821 | +0.55(+0.74%) |
Aug 22, 2023 | 74.11 | 74.36 | 73.97 | 74.03 | 117,282 | +0.18(+0.24%) |
Aug 21, 2023 | 73.28 | 73.91 | 73.22 | 73.85 | 156,589 | +0.82(+1.12%) |
Aug 18, 2023 | 72.65 | 73.28 | 72.53 | 73.03 | 216,116 | -0.33(-0.45%) |
Aug 17, 2023 | 74.44 | 74.50 | 73.29 | 73.36 | 215,850 | -1.26(-1.69%) |
Aug 16, 2023 | 74.52 | 75.28 | 74.52 | 74.62 | 235,866 | -0.07(-0.09%) |
Aug 15, 2023 | 75.66 | 75.73 | 74.51 | 74.69 | 106,501 | -0.76(-1.01%) |
Aug 14, 2023 | 74.91 | 75.83 | 74.52 | 75.45 | 247,137 | +0.05(+0.07%) |
Aug 11, 2023 | 75.34 | 75.70 | 75.10 | 75.40 | 207,194 | -0.58(-0.77%) |
Aug 10, 2023 | 77.06 | 77.55 | 75.98 | 75.98 | 306,426 | -4.29(-5.34%) |
Aug 09, 2023 | 80.78 | 80.93 | 80.09 | 80.27 | 109,382 | -0.01(-0.01%) |
Aug 08, 2023 | 80.01 | 80.31 | 79.40 | 80.28 | 85,181 | -1.58(-1.93%) |
Aug 07, 2023 | 81.07 | 81.86 | 81.00 | 81.86 | 86,817 | +0.71(+0.87%) |
Aug 04, 2023 | 81.26 | 82.27 | 80.95 | 81.15 | 67,539 | +1.07(+1.34%) |
Aug 03, 2023 | 79.83 | 80.48 | 79.54 | 80.08 | 87,397 | -0.58(-0.72%) |
Aug 02, 2023 | 81.11 | 81.29 | 80.49 | 80.66 | 281,543 | -2.06(-2.49%) |
Aug 01, 2023 | 82.81 | 82.87 | 82.32 | 82.72 | 103,146 | -2.60(-3.05%) |
Jul 31, 2023 | 85.94 | 86.02 | 85.13 | 85.32 | 60,890 | +0.40(+0.47%) |
Jul 28, 2023 | 84.35 | 85.27 | 84.30 | 84.92 | 69,263 | +0.34(+0.40%) |
Jul 27, 2023 | 85.41 | 85.93 | 84.56 | 84.58 | 56,825 | +0.85(+1.02%) |
Jul 26, 2023 | 82.83 | 84.10 | 82.83 | 83.73 | 72,065 | -0.17(-0.20%) |
Jul 25, 2023 | 82.93 | 83.99 | 82.93 | 83.90 | 57,319 | +0.47(+0.56%) |
Jul 24, 2023 | 83.46 | 83.80 | 83.30 | 83.43 | 74,307 | -0.73(-0.87%) |
Jul 21, 2023 | 84.08 | 84.44 | 83.77 | 84.16 | 447,583 | +0.36(+0.43%) |
Jul 20, 2023 | 84.23 | 84.57 | 83.53 | 83.80 | 311,133 | +0.90(+1.09%) |
Jul 19, 2023 | 83.50 | 83.64 | 82.67 | 82.90 | 661,516 | -1.60(-1.89%) |
Jul 18, 2023 | 83.73 | 84.52 | 83.64 | 84.50 | 92,754 | +0.04(+0.05%) |
Jul 17, 2023 | 83.86 | 84.55 | 83.74 | 84.46 | 85,542 | +0.12(+0.14%) |
Jul 14, 2023 | 84.66 | 84.76 | 84.12 | 84.34 | 70,525 | -0.28(-0.33%) |
Jul 13, 2023 | 83.54 | 84.66 | 83.54 | 84.62 | 63,601 | +1.75(+2.11%) |
Jul 12, 2023 | 82.84 | 83.19 | 82.56 | 82.87 | 74,965 | +2.26(+2.80%) |
Jul 11, 2023 | 80.09 | 80.61 | 79.90 | 80.61 | 107,109 | +1.25(+1.58%) |
Jul 10, 2023 | 78.45 | 79.48 | 78.43 | 79.36 | 88,156 | +1.30(+1.66%) |
Jul 07, 2023 | 77.97 | 78.74 | 77.74 | 78.06 | 135,366 | +0.51(+0.66%) |
Jul 06, 2023 | 78.33 | 78.33 | 77.14 | 77.55 | 93,236 | -1.34(-1.70%) |
Jul 05, 2023 | 79.57 | 79.61 | 78.80 | 78.89 | 142,996 | -2.42(-2.98%) |