Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.21 | 72.97 | 72.20 | 72.32 | 26,446 | -2.33(-3.12%) |
Sep 28, 2023 | 73.95 | 74.65 | 73.95 | 74.65 | 11,207 | -0.52(-0.69%) |
Sep 27, 2023 | 75.00 | 75.62 | 75.00 | 75.17 | 21,454 | +0.21(+0.28%) |
Sep 26, 2023 | 75.67 | 75.67 | 74.96 | 74.96 | 12,966 | -0.75(-0.99%) |
Sep 25, 2023 | 75.73 | 75.86 | 75.71 | 75.71 | 8,397 | +0.28(+0.37%) |
Sep 22, 2023 | 75.91 | 76.05 | 75.43 | 75.43 | 22,157 | -0.03(-0.04%) |
Sep 21, 2023 | 75.92 | 76.05 | 74.69 | 75.46 | 12,316 | -1.54(-2.00%) |
Sep 20, 2023 | 77.64 | 77.74 | 77.00 | 77.00 | 9,984 | -1.11(-1.42%) |
Sep 19, 2023 | 77.93 | 78.11 | 77.75 | 78.11 | 7,695 | +0.36(+0.46%) |
Sep 18, 2023 | 78.33 | 78.33 | 76.73 | 77.75 | 8,307 | +0.36(+0.47%) |
Sep 15, 2023 | 78.72 | 78.72 | 77.39 | 77.39 | 13,907 | -0.41(-0.53%) |
Sep 14, 2023 | 77.46 | 77.99 | 77.46 | 77.80 | 9,845 | +1.63(+2.14%) |
Sep 13, 2023 | 78.00 | 78.00 | 76.02 | 76.17 | 12,299 | -0.55(-0.72%) |
Sep 12, 2023 | 76.50 | 76.82 | 76.33 | 76.72 | 9,110 | -1.50(-1.92%) |
Sep 11, 2023 | 78.00 | 78.31 | 78.00 | 78.22 | 10,872 | +0.10(+0.13%) |
Sep 08, 2023 | 78.20 | 78.22 | 78.01 | 78.12 | 5,080 | -0.05(-0.06%) |
Sep 07, 2023 | 77.42 | 78.45 | 77.42 | 78.17 | 22,068 | +0.91(+1.17%) |
Sep 06, 2023 | 77.58 | 77.82 | 77.12 | 77.27 | 34,071 | +0.22(+0.29%) |
Sep 05, 2023 | 77.17 | 77.17 | 76.91 | 77.04 | 11,439 | +0.16(+0.21%) |
Sep 01, 2023 | 75.55 | 77.32 | 75.55 | 76.88 | 11,887 | +1.86(+2.48%) |
Aug 31, 2023 | 74.90 | 75.30 | 74.90 | 75.02 | 7,760 | +0.46(+0.62%) |
Aug 30, 2023 | 76.85 | 76.85 | 73.38 | 74.56 | 15,863 | -0.94(-1.25%) |
Aug 29, 2023 | 74.58 | 75.50 | 74.58 | 75.50 | 14,606 | -0.08(-0.11%) |
Aug 28, 2023 | 75.45 | 75.66 | 75.45 | 75.58 | 15,582 | +0.91(+1.22%) |
Aug 25, 2023 | 74.59 | 75.05 | 74.14 | 74.67 | 18,137 | -0.01(-0.01%) |
Aug 24, 2023 | 74.85 | 75.01 | 74.36 | 74.68 | 19,387 | -0.82(-1.09%) |
Aug 23, 2023 | 73.65 | 75.58 | 73.65 | 75.50 | 20,816 | +0.08(+0.11%) |
Aug 22, 2023 | 75.84 | 75.89 | 75.39 | 75.42 | 19,627 | +0.11(+0.15%) |
Aug 21, 2023 | 75.17 | 75.61 | 74.73 | 75.31 | 15,704 | +0.14(+0.19%) |
Aug 18, 2023 | 74.50 | 75.21 | 74.50 | 75.17 | 11,683 | +0.73(+0.98%) |
Aug 17, 2023 | 75.18 | 75.18 | 74.44 | 74.44 | 21,528 | -1.32(-1.74%) |
Aug 16, 2023 | 78.00 | 78.00 | 75.75 | 75.76 | 19,198 | -2.12(-2.72%) |
Aug 15, 2023 | 80.40 | 80.40 | 77.73 | 77.88 | 23,156 | -0.30(-0.38%) |
Aug 14, 2023 | 77.85 | 78.57 | 77.72 | 78.18 | 8,018 | -1.46(-1.83%) |
Aug 11, 2023 | 80.45 | 80.48 | 79.27 | 79.64 | 21,992 | -0.79(-0.98%) |
Aug 10, 2023 | 80.52 | 80.64 | 78.92 | 80.43 | 22,389 | +1.63(+2.07%) |
Aug 09, 2023 | 78.90 | 79.10 | 78.59 | 78.80 | 13,933 | +0.71(+0.90%) |
Aug 08, 2023 | 76.00 | 78.29 | 76.00 | 78.09 | 22,353 | -0.70(-0.88%) |
Aug 07, 2023 | 78.75 | 79.01 | 78.54 | 78.79 | 9,813 | +0.65(+0.83%) |
Aug 04, 2023 | 78.06 | 79.00 | 77.54 | 78.14 | 15,728 | +0.55(+0.71%) |
Aug 03, 2023 | 76.98 | 77.71 | 76.98 | 77.59 | 18,173 | -0.11(-0.14%) |
Aug 02, 2023 | 78.34 | 78.38 | 77.32 | 77.70 | 16,914 | -1.88(-2.36%) |
Aug 01, 2023 | 80.68 | 80.68 | 79.55 | 79.58 | 17,098 | -1.52(-1.87%) |
Jul 31, 2023 | 81.22 | 81.60 | 81.07 | 81.09 | 9,227 | +0.83(+1.04%) |
Jul 28, 2023 | 80.35 | 80.72 | 79.62 | 80.26 | 20,739 | +0.19(+0.24%) |
Jul 27, 2023 | 80.34 | 80.52 | 80.07 | 80.07 | 20,543 | +0.36(+0.45%) |
Jul 26, 2023 | 79.80 | 79.99 | 79.28 | 79.71 | 13,124 | -0.09(-0.11%) |
Jul 25, 2023 | 79.73 | 79.84 | 79.30 | 79.80 | 26,514 | +0.79(+1.00%) |
Jul 24, 2023 | 78.83 | 79.28 | 78.79 | 79.01 | 10,185 | -0.31(-0.39%) |
Jul 21, 2023 | 79.29 | 79.33 | 79.16 | 79.32 | 9,945 | +0.13(+0.16%) |
Jul 20, 2023 | 79.24 | 79.27 | 78.83 | 79.19 | 11,896 | -0.43(-0.54%) |
Jul 19, 2023 | 80.98 | 80.98 | 79.62 | 79.62 | 13,185 | -0.08(-0.11%) |
Jul 18, 2023 | 78.00 | 79.77 | 78.00 | 79.70 | 13,418 | +1.14(+1.44%) |
Jul 17, 2023 | 75.91 | 79.17 | 75.91 | 78.57 | 13,213 | +0.13(+0.17%) |
Jul 14, 2023 | 78.73 | 78.93 | 78.44 | 78.44 | 10,782 | -1.16(-1.46%) |
Jul 13, 2023 | 78.60 | 79.65 | 78.60 | 79.60 | 21,386 | +1.80(+2.31%) |
Jul 12, 2023 | 77.44 | 78.15 | 77.44 | 77.80 | 18,340 | -0.80(-1.02%) |
Jul 11, 2023 | 78.17 | 78.60 | 78.17 | 78.60 | 10,934 | +0.30(+0.38%) |
Jul 10, 2023 | 78.11 | 78.35 | 78.11 | 78.30 | 8,032 | -0.09(-0.11%) |
Jul 07, 2023 | 77.43 | 78.54 | 77.43 | 78.39 | 13,634 | +1.15(+1.49%) |
Jul 06, 2023 | 77.00 | 77.30 | 76.86 | 77.24 | 29,242 | -1.26(-1.61%) |
Jul 05, 2023 | 78.56 | 78.64 | 78.35 | 78.50 | 35,024 | -1.63(-2.03%) |