Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.31 | 74.37 | 71.63 | 71.76 | 298,093 | -2.25(-3.03%) |
Sep 28, 2023 | 74.05 | 74.44 | 72.99 | 74.01 | 387,019 | +0.12(+0.16%) |
Sep 27, 2023 | 73.33 | 74.07 | 72.98 | 73.89 | 173,751 | +0.82(+1.12%) |
Sep 26, 2023 | 73.30 | 74.17 | 73.04 | 73.07 | 367,993 | -0.69(-0.93%) |
Sep 25, 2023 | 72.85 | 74.16 | 73.59 | 73.76 | 138,130 | +0.33(+0.45%) |
Sep 22, 2023 | 72.41 | 74.01 | 71.99 | 73.43 | 181,062 | +0.93(+1.28%) |
Sep 21, 2023 | 72.96 | 73.53 | 72.48 | 72.50 | 170,912 | -1.15(-1.56%) |
Sep 20, 2023 | 75.46 | 75.78 | 73.61 | 73.65 | 142,669 | -1.48(-1.97%) |
Sep 19, 2023 | 74.69 | 75.77 | 74.69 | 75.12 | 139,846 | +0.46(+0.61%) |
Sep 18, 2023 | 74.98 | 75.45 | 74.28 | 74.67 | 103,936 | +0.06(+0.08%) |
Sep 15, 2023 | 74.57 | 74.73 | 73.34 | 74.61 | 634,754 | -0.22(-0.29%) |
Sep 14, 2023 | 74.28 | 75.19 | 73.92 | 74.82 | 152,402 | +0.98(+1.32%) |
Sep 13, 2023 | 75.82 | 75.82 | 73.35 | 73.85 | 189,015 | -1.82(-2.40%) |
Sep 12, 2023 | 75.18 | 76.24 | 74.42 | 75.66 | 178,747 | +0.58(+0.77%) |
Sep 11, 2023 | 75.00 | 75.53 | 74.19 | 75.08 | 159,242 | +0.46(+0.62%) |
Sep 08, 2023 | 75.87 | 75.87 | 74.07 | 74.63 | 161,621 | -0.90(-1.19%) |
Sep 07, 2023 | 75.18 | 76.24 | 74.46 | 75.52 | 190,725 | +0.35(+0.46%) |
Sep 06, 2023 | 74.05 | 75.20 | 73.66 | 75.17 | 205,258 | +1.41(+1.91%) |
Sep 05, 2023 | 77.88 | 77.88 | 73.19 | 73.77 | 292,473 | -4.89(-6.22%) |
Sep 01, 2023 | 78.79 | 79.23 | 78.34 | 78.66 | 107,372 | +0.59(+0.75%) |
Aug 31, 2023 | 78.44 | 79.21 | 77.46 | 78.07 | 194,752 | -0.39(-0.50%) |
Aug 30, 2023 | 77.27 | 78.81 | 77.27 | 78.46 | 152,781 | +1.01(+1.30%) |
Aug 29, 2023 | 76.56 | 77.68 | 75.75 | 77.45 | 90,805 | +0.80(+1.04%) |
Aug 28, 2023 | 76.75 | 77.25 | 76.42 | 76.65 | 86,654 | +0.29(+0.38%) |
Aug 25, 2023 | 74.84 | 76.95 | 74.84 | 76.36 | 122,240 | +1.52(+2.03%) |
Aug 24, 2023 | 75.92 | 76.41 | 74.56 | 74.84 | 175,565 | -1.60(-2.09%) |
Aug 23, 2023 | 75.85 | 76.67 | 75.36 | 76.44 | 87,413 | +0.82(+1.08%) |
Aug 22, 2023 | 76.07 | 76.26 | 75.36 | 75.62 | 113,816 | -0.28(-0.37%) |
Aug 21, 2023 | 75.10 | 75.99 | 74.55 | 75.90 | 152,196 | +0.83(+1.10%) |
Aug 18, 2023 | 74.52 | 75.53 | 74.49 | 75.07 | 147,332 | -0.24(-0.32%) |
Aug 17, 2023 | 76.29 | 77.13 | 75.18 | 75.31 | 211,148 | -1.31(-1.71%) |
Aug 16, 2023 | 77.59 | 78.48 | 76.20 | 76.62 | 228,715 | -1.58(-2.02%) |
Aug 15, 2023 | 77.03 | 78.49 | 76.51 | 78.20 | 223,538 | +1.11(+1.44%) |
Aug 14, 2023 | 78.16 | 78.46 | 76.84 | 77.09 | 182,340 | -1.21(-1.54%) |
Aug 11, 2023 | 77.05 | 78.44 | 77.05 | 78.30 | 217,087 | +1.05(+1.36%) |
Aug 10, 2023 | 76.74 | 77.55 | 76.31 | 77.25 | 196,625 | +0.38(+0.49%) |
Aug 09, 2023 | 76.12 | 77.28 | 75.32 | 76.87 | 278,890 | +0.75(+0.98%) |
Aug 08, 2023 | 77.72 | 77.42 | 75.95 | 76.12 | 256,994 | -1.97(-2.52%) |
Aug 07, 2023 | 78.54 | 78.59 | 76.59 | 78.09 | 271,014 | +0.25(+0.32%) |
Aug 04, 2023 | 76.65 | 77.85 | 76.39 | 77.84 | 451,955 | +1.97(+2.59%) |
Aug 03, 2023 | 76.00 | 76.46 | 74.79 | 75.87 | 297,143 | -0.08(-0.11%) |
Aug 02, 2023 | 76.00 | 76.47 | 75.42 | 75.95 | 240,999 | -0.67(-0.87%) |
Aug 01, 2023 | 77.07 | 77.23 | 76.41 | 76.62 | 402,199 | -0.41(-0.53%) |
Jul 31, 2023 | 75.41 | 77.04 | 75.41 | 77.03 | 161,174 | +1.84(+2.44%) |
Jul 28, 2023 | 75.03 | 75.39 | 73.77 | 75.19 | 371,563 | +0.62(+0.83%) |
Jul 27, 2023 | 76.69 | 76.73 | 74.07 | 74.58 | 198,046 | -1.61(-2.11%) |
Jul 26, 2023 | 75.70 | 76.93 | 75.58 | 76.18 | 224,659 | +0.33(+0.43%) |
Jul 25, 2023 | 75.79 | 76.84 | 75.68 | 75.85 | 229,570 | +0.02(+0.03%) |
Jul 24, 2023 | 75.33 | 76.31 | 75.33 | 75.83 | 196,560 | +0.36(+0.48%) |
Jul 21, 2023 | 76.33 | 76.62 | 75.19 | 75.47 | 268,881 | -0.48(-0.63%) |
Jul 20, 2023 | 76.03 | 76.30 | 75.25 | 75.95 | 172,607 | +0.40(+0.53%) |
Jul 19, 2023 | 77.07 | 77.07 | 74.40 | 75.55 | 520,263 | -1.31(-1.70%) |
Jul 18, 2023 | 76.32 | 77.27 | 76.32 | 76.86 | 146,682 | +1.12(+1.48%) |
Jul 17, 2023 | 75.03 | 75.93 | 74.26 | 75.74 | 462,153 | +0.39(+0.52%) |
Jul 14, 2023 | 76.01 | 76.01 | 74.47 | 75.35 | 245,999 | -0.83(-1.09%) |
Jul 13, 2023 | 76.44 | 77.49 | 75.01 | 76.18 | 429,144 | +0.01(+0.01%) |
Jul 12, 2023 | 77.93 | 78.04 | 76.09 | 76.17 | 325,472 | -0.72(-0.93%) |
Jul 11, 2023 | 76.43 | 76.90 | 75.93 | 76.89 | 149,055 | +0.62(+0.81%) |
Jul 10, 2023 | 75.10 | 77.30 | 75.10 | 76.27 | 199,837 | +1.01(+1.34%) |
Jul 07, 2023 | 74.86 | 76.02 | 74.86 | 75.26 | 263,865 | +0.72(+0.96%) |
Jul 06, 2023 | 75.02 | 75.93 | 73.69 | 74.55 | 197,697 | -1.42(-1.86%) |
Jul 05, 2023 | 75.78 | 76.08 | 74.41 | 75.96 | 237,758 | -0.25(-0.33%) |