Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.77 | 73.25 | 72.26 | 72.37 | 563,005 | +0.08(+0.11%) |
Sep 28, 2023 | 72.07 | 73.05 | 71.72 | 72.29 | 509,517 | +0.06(+0.08%) |
Sep 27, 2023 | 71.25 | 72.26 | 71.12 | 72.23 | 924,629 | +1.53(+2.17%) |
Sep 26, 2023 | 72.43 | 72.52 | 70.63 | 70.70 | 794,488 | -2.23(-3.06%) |
Sep 25, 2023 | 71.69 | 73.24 | 72.68 | 72.93 | 537,655 | +0.92(+1.28%) |
Sep 22, 2023 | 72.78 | 73.13 | 71.95 | 72.01 | 496,945 | -0.62(-0.86%) |
Sep 21, 2023 | 72.89 | 73.37 | 72.14 | 72.63 | 793,283 | -0.77(-1.05%) |
Sep 20, 2023 | 75.05 | 75.68 | 73.28 | 73.40 | 508,614 | -0.56(-0.76%) |
Sep 19, 2023 | 73.13 | 74.12 | 72.61 | 73.97 | 718,750 | +0.74(+1.01%) |
Sep 18, 2023 | 74.02 | 74.02 | 72.68 | 73.23 | 561,035 | -0.94(-1.27%) |
Sep 15, 2023 | 73.87 | 74.56 | 73.59 | 74.16 | 1,647,568 | +0.44(+0.60%) |
Sep 14, 2023 | 72.28 | 73.79 | 72.27 | 73.72 | 586,573 | +1.99(+2.78%) |
Sep 13, 2023 | 71.86 | 72.10 | 70.89 | 71.72 | 537,708 | +0.29(+0.40%) |
Sep 12, 2023 | 71.16 | 71.86 | 70.86 | 71.44 | 391,744 | -0.01(-0.01%) |
Sep 11, 2023 | 72.50 | 72.57 | 71.28 | 71.45 | 474,374 | -0.84(-1.16%) |
Sep 08, 2023 | 72.60 | 72.68 | 71.89 | 72.29 | 677,472 | -0.07(-0.10%) |
Sep 07, 2023 | 71.02 | 72.64 | 70.59 | 72.36 | 1,571,274 | +1.00(+1.40%) |
Sep 06, 2023 | 72.71 | 73.27 | 71.17 | 71.36 | 736,520 | -1.37(-1.89%) |
Sep 05, 2023 | 73.46 | 73.67 | 71.88 | 72.73 | 621,413 | -1.31(-1.77%) |
Sep 01, 2023 | 73.87 | 74.35 | 73.46 | 74.05 | 484,616 | +1.01(+1.38%) |
Aug 31, 2023 | 74.19 | 74.41 | 72.92 | 73.04 | 1,250,606 | -1.61(-2.16%) |
Aug 30, 2023 | 74.46 | 74.96 | 74.06 | 74.65 | 456,281 | +0.19(+0.25%) |
Aug 29, 2023 | 73.51 | 74.59 | 73.10 | 74.46 | 613,099 | +0.72(+0.98%) |
Aug 28, 2023 | 74.14 | 74.67 | 73.51 | 73.74 | 488,554 | -0.29(-0.39%) |
Aug 25, 2023 | 73.94 | 74.41 | 73.36 | 74.03 | 428,110 | +0.73(+1.00%) |
Aug 24, 2023 | 74.05 | 74.60 | 73.28 | 73.29 | 699,961 | -0.56(-0.76%) |
Aug 23, 2023 | 73.99 | 74.23 | 73.20 | 73.86 | 983,461 | +0.05(+0.07%) |
Aug 22, 2023 | 73.62 | 74.50 | 73.60 | 73.81 | 674,881 | +0.15(+0.20%) |
Aug 21, 2023 | 73.37 | 73.91 | 72.99 | 73.66 | 644,261 | +0.41(+0.56%) |
Aug 18, 2023 | 72.06 | 73.54 | 72.06 | 73.25 | 545,673 | +0.68(+0.93%) |
Aug 17, 2023 | 72.78 | 73.17 | 72.42 | 72.57 | 699,462 | -0.14(-0.19%) |
Aug 16, 2023 | 73.33 | 74.11 | 72.71 | 72.71 | 379,042 | -0.75(-1.02%) |
Aug 15, 2023 | 73.99 | 73.99 | 73.13 | 73.46 | 462,171 | -1.14(-1.53%) |
Aug 14, 2023 | 74.52 | 74.70 | 73.88 | 74.59 | 566,829 | -0.17(-0.22%) |
Aug 11, 2023 | 74.58 | 75.16 | 74.40 | 74.76 | 641,697 | -0.07(-0.09%) |
Aug 10, 2023 | 74.83 | 75.47 | 74.04 | 74.83 | 1,013,527 | -0.02(-0.03%) |
Aug 09, 2023 | 74.62 | 75.30 | 74.13 | 74.85 | 794,045 | +0.45(+0.61%) |
Aug 08, 2023 | 73.13 | 74.60 | 72.66 | 74.40 | 708,457 | +0.27(+0.37%) |
Aug 07, 2023 | 74.35 | 75.09 | 73.86 | 74.12 | 846,115 | +0.42(+0.57%) |
Aug 04, 2023 | 74.40 | 74.79 | 73.54 | 73.70 | 846,756 | -0.60(-0.81%) |
Aug 03, 2023 | 72.86 | 74.55 | 72.61 | 74.30 | 1,088,265 | +1.39(+1.91%) |
Aug 02, 2023 | 71.27 | 73.07 | 71.27 | 72.91 | 853,354 | +0.37(+0.51%) |
Aug 01, 2023 | 72.34 | 72.66 | 71.45 | 72.53 | 1,376,626 | -0.23(-0.31%) |
Jul 31, 2023 | 73.32 | 73.55 | 72.17 | 72.76 | 1,443,659 | -0.40(-0.55%) |
Jul 28, 2023 | 73.05 | 73.72 | 72.09 | 73.16 | 1,468,773 | +1.38(+1.93%) |
Jul 27, 2023 | 74.15 | 75.30 | 71.43 | 71.78 | 2,185,497 | -2.24(-3.02%) |
Jul 26, 2023 | 70.65 | 74.96 | 69.31 | 74.01 | 4,265,889 | -4.69(-5.96%) |
Jul 25, 2023 | 77.77 | 79.25 | 77.67 | 78.70 | 1,341,718 | +0.12(+0.15%) |
Jul 24, 2023 | 76.90 | 78.97 | 76.90 | 78.59 | 869,175 | +1.42(+1.84%) |
Jul 21, 2023 | 80.37 | 80.85 | 76.94 | 77.16 | 1,102,679 | -2.94(-3.67%) |
Jul 20, 2023 | 81.62 | 81.69 | 78.89 | 80.11 | 2,111,832 | -2.87(-3.45%) |
Jul 19, 2023 | 82.94 | 83.26 | 82.12 | 82.97 | 827,617 | +0.14(+0.17%) |
Jul 18, 2023 | 81.62 | 83.05 | 81.52 | 82.84 | 986,534 | +1.02(+1.25%) |
Jul 17, 2023 | 80.56 | 81.91 | 80.39 | 81.82 | 904,379 | +0.69(+0.85%) |
Jul 14, 2023 | 80.36 | 81.33 | 80.20 | 81.13 | 889,193 | +0.44(+0.55%) |
Jul 13, 2023 | 79.87 | 80.91 | 79.46 | 80.69 | 739,459 | +1.13(+1.42%) |
Jul 12, 2023 | 80.32 | 80.69 | 79.34 | 79.56 | 1,213,172 | +0.26(+0.32%) |
Jul 11, 2023 | 77.75 | 79.37 | 77.67 | 79.30 | 1,045,111 | +1.75(+2.25%) |
Jul 10, 2023 | 75.90 | 77.70 | 75.56 | 77.56 | 1,179,107 | +1.48(+1.95%) |
Jul 07, 2023 | 75.52 | 77.31 | 75.17 | 76.08 | 1,404,698 | +0.65(+0.86%) |
Jul 06, 2023 | 75.12 | 75.91 | 74.35 | 75.43 | 1,454,861 | -0.45(-0.59%) |
Jul 05, 2023 | 74.36 | 76.66 | 73.64 | 75.88 | 1,849,611 | +1.76(+2.37%) |