Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.84 | 74.84 | 73.27 | 74.00 | 240,973 | -0.76(-1.02%) |
Sep 28, 2023 | 73.80 | 75.10 | 73.80 | 74.76 | 241,849 | +1.86(+2.55%) |
Sep 27, 2023 | 73.22 | 73.35 | 72.15 | 72.90 | 157,456 | -0.07(-0.09%) |
Sep 26, 2023 | 73.99 | 74.20 | 72.97 | 72.97 | 136,991 | -0.49(-0.66%) |
Sep 25, 2023 | 73.44 | 73.78 | 73.21 | 73.45 | 697,462 | -0.73(-0.99%) |
Sep 22, 2023 | 75.11 | 75.24 | 74.10 | 74.19 | 373,837 | -0.75(-1.00%) |
Sep 21, 2023 | 76.71 | 76.79 | 74.91 | 74.94 | 428,720 | -2.72(-3.51%) |
Sep 20, 2023 | 77.80 | 78.59 | 77.65 | 77.66 | 87,483 | +0.62(+0.81%) |
Sep 19, 2023 | 77.90 | 78.03 | 76.97 | 77.04 | 125,792 | +0.19(+0.24%) |
Sep 18, 2023 | 77.19 | 77.46 | 76.80 | 76.85 | 75,323 | -0.89(-1.15%) |
Sep 15, 2023 | 78.20 | 78.61 | 77.14 | 77.74 | 112,211 | -0.24(-0.30%) |
Sep 14, 2023 | 76.49 | 78.10 | 76.14 | 77.98 | 135,886 | +0.81(+1.05%) |
Sep 13, 2023 | 77.71 | 77.99 | 77.12 | 77.17 | 211,681 | -0.27(-0.35%) |
Sep 12, 2023 | 76.84 | 77.68 | 76.78 | 77.43 | 254,018 | +0.90(+1.18%) |
Sep 11, 2023 | 77.01 | 77.30 | 76.39 | 76.53 | 179,678 | +0.08(+0.10%) |
Sep 08, 2023 | 75.90 | 76.82 | 75.85 | 76.45 | 140,439 | +0.55(+0.73%) |
Sep 07, 2023 | 76.02 | 76.26 | 75.74 | 75.90 | 74,600 | -0.21(-0.27%) |
Sep 06, 2023 | 76.13 | 76.35 | 75.64 | 76.11 | 81,770 | +0.35(+0.46%) |
Sep 05, 2023 | 76.59 | 76.71 | 75.69 | 75.76 | 138,627 | +0.38(+0.50%) |
Sep 01, 2023 | 76.04 | 76.07 | 75.12 | 75.39 | 58,899 | +0.18(+0.24%) |
Aug 31, 2023 | 75.82 | 75.97 | 75.20 | 75.21 | 82,853 | -0.52(-0.69%) |
Aug 30, 2023 | 76.16 | 76.52 | 75.66 | 75.73 | 131,664 | -0.19(-0.25%) |
Aug 29, 2023 | 74.82 | 76.09 | 74.80 | 75.92 | 90,168 | +1.27(+1.70%) |
Aug 28, 2023 | 74.20 | 74.86 | 74.20 | 74.65 | 65,763 | +0.69(+0.93%) |
Aug 25, 2023 | 73.99 | 74.26 | 73.54 | 73.96 | 78,433 | +0.55(+0.75%) |
Aug 24, 2023 | 74.47 | 74.62 | 73.36 | 73.41 | 234,870 | -1.74(-2.32%) |
Aug 23, 2023 | 75.01 | 75.50 | 74.89 | 75.15 | 70,015 | +0.18(+0.24%) |
Aug 22, 2023 | 74.77 | 75.16 | 74.35 | 74.97 | 241,441 | +0.26(+0.34%) |
Aug 21, 2023 | 75.50 | 75.67 | 74.34 | 74.72 | 352,067 | +0.68(+0.92%) |
Aug 18, 2023 | 73.52 | 74.34 | 73.38 | 74.04 | 137,151 | +0.19(+0.25%) |
Aug 17, 2023 | 75.32 | 75.32 | 73.79 | 73.85 | 125,471 | -1.25(-1.66%) |
Aug 16, 2023 | 75.22 | 75.61 | 75.01 | 75.10 | 81,799 | +0.04(+0.05%) |
Aug 15, 2023 | 75.19 | 75.42 | 74.98 | 75.06 | 100,158 | -0.53(-0.70%) |
Aug 14, 2023 | 75.13 | 75.77 | 74.93 | 75.59 | 59,925 | +0.28(+0.37%) |
Aug 11, 2023 | 75.57 | 76.00 | 75.25 | 75.32 | 110,167 | -1.01(-1.33%) |
Aug 10, 2023 | 76.73 | 77.17 | 76.19 | 76.33 | 132,275 | +0.80(+1.05%) |
Aug 09, 2023 | 75.45 | 76.07 | 75.14 | 75.53 | 160,669 | +0.54(+0.72%) |
Aug 08, 2023 | 73.22 | 75.09 | 72.90 | 74.99 | 522,906 | +2.65(+3.66%) |
Aug 07, 2023 | 72.09 | 72.38 | 72.05 | 72.34 | 101,863 | +1.30(+1.83%) |
Aug 04, 2023 | 71.12 | 71.96 | 70.98 | 71.05 | 166,630 | -0.38(-0.54%) |
Aug 03, 2023 | 71.47 | 71.63 | 70.88 | 71.43 | 260,736 | -0.68(-0.94%) |
Aug 02, 2023 | 72.55 | 72.84 | 72.03 | 72.11 | 345,531 | -2.13(-2.88%) |
Aug 01, 2023 | 73.62 | 74.30 | 73.29 | 74.24 | 355,302 | +0.07(+0.09%) |
Jul 31, 2023 | 73.87 | 74.23 | 73.67 | 74.17 | 325,792 | +0.29(+0.39%) |
Jul 28, 2023 | 73.54 | 73.99 | 73.38 | 73.89 | 146,372 | +1.29(+1.78%) |
Jul 27, 2023 | 72.82 | 73.75 | 72.42 | 72.60 | 198,850 | +0.12(+0.16%) |
Jul 26, 2023 | 72.36 | 72.65 | 71.77 | 72.48 | 252,804 | -0.25(-0.34%) |
Jul 25, 2023 | 71.16 | 73.02 | 71.08 | 72.73 | 573,536 | +0.87(+1.20%) |
Jul 24, 2023 | 71.87 | 71.93 | 71.38 | 71.86 | 90,715 | -0.06(-0.08%) |
Jul 21, 2023 | 71.84 | 72.10 | 71.73 | 71.92 | 65,371 | +0.82(+1.15%) |
Jul 20, 2023 | 70.82 | 71.32 | 70.77 | 71.11 | 106,864 | -0.13(-0.18%) |
Jul 19, 2023 | 72.07 | 72.08 | 70.68 | 71.23 | 113,541 | -0.91(-1.27%) |
Jul 18, 2023 | 70.30 | 72.33 | 70.27 | 72.15 | 573,645 | +1.98(+2.82%) |
Jul 17, 2023 | 69.73 | 70.21 | 69.62 | 70.17 | 171,603 | +0.52(+0.75%) |
Jul 14, 2023 | 70.82 | 70.90 | 69.52 | 69.65 | 243,929 | -0.57(-0.81%) |
Jul 13, 2023 | 70.41 | 70.78 | 70.09 | 70.22 | 144,816 | +0.47(+0.68%) |
Jul 12, 2023 | 70.51 | 70.70 | 69.65 | 69.75 | 524,416 | +1.11(+1.62%) |
Jul 11, 2023 | 68.11 | 68.73 | 68.11 | 68.64 | 165,432 | +0.19(+0.27%) |
Jul 10, 2023 | 67.13 | 68.45 | 67.13 | 68.45 | 150,284 | +1.06(+1.58%) |
Jul 07, 2023 | 66.82 | 67.82 | 66.82 | 67.39 | 105,701 | +0.64(+0.96%) |
Jul 06, 2023 | 66.61 | 66.85 | 66.00 | 66.75 | 151,546 | -1.35(-1.98%) |
Jul 05, 2023 | 67.92 | 68.12 | 67.67 | 68.09 | 175,165 | -0.66(-0.96%) |