Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.84 | 71.32 | 69.89 | 70.31 | 570,396 | -0.04(-0.06%) |
Sep 28, 2023 | 68.90 | 70.48 | 68.70 | 70.35 | 319,447 | +1.66(+2.42%) |
Sep 27, 2023 | 68.34 | 69.10 | 67.62 | 68.69 | 322,076 | +0.35(+0.51%) |
Sep 26, 2023 | 70.50 | 70.72 | 68.06 | 68.34 | 511,871 | -2.40(-3.39%) |
Sep 25, 2023 | 69.96 | 71.02 | 70.57 | 70.74 | 246,083 | +0.59(+0.84%) |
Sep 22, 2023 | 70.51 | 70.88 | 70.11 | 70.15 | 334,611 | -0.33(-0.47%) |
Sep 21, 2023 | 70.33 | 70.86 | 70.06 | 70.48 | 396,803 | -0.46(-0.65%) |
Sep 20, 2023 | 70.04 | 71.16 | 70.04 | 70.94 | 324,626 | +1.13(+1.62%) |
Sep 19, 2023 | 69.88 | 70.51 | 69.28 | 69.81 | 215,381 | -0.17(-0.24%) |
Sep 18, 2023 | 70.62 | 71.06 | 69.88 | 69.98 | 496,714 | -0.11(-0.16%) |
Sep 15, 2023 | 71.20 | 71.20 | 69.05 | 70.09 | 1,461,853 | -1.26(-1.77%) |
Sep 14, 2023 | 71.56 | 72.09 | 71.09 | 71.35 | 355,150 | +0.11(+0.15%) |
Sep 13, 2023 | 71.37 | 74.16 | 70.80 | 71.24 | 433,392 | -0.13(-0.18%) |
Sep 12, 2023 | 72.63 | 72.85 | 71.07 | 71.37 | 359,036 | -1.26(-1.73%) |
Sep 11, 2023 | 72.55 | 72.94 | 72.09 | 72.63 | 363,145 | +0.08(+0.11%) |
Sep 08, 2023 | 73.67 | 73.88 | 72.25 | 72.55 | 776,431 | -1.10(-1.49%) |
Sep 07, 2023 | 73.95 | 74.56 | 73.50 | 73.65 | 335,160 | -0.68(-0.91%) |
Sep 06, 2023 | 74.50 | 74.91 | 73.94 | 74.33 | 311,131 | -0.29(-0.39%) |
Sep 05, 2023 | 77.21 | 77.22 | 74.00 | 74.62 | 571,009 | -2.88(-3.72%) |
Sep 01, 2023 | 77.31 | 77.88 | 76.92 | 77.50 | 234,042 | +0.40(+0.52%) |
Aug 31, 2023 | 77.74 | 78.08 | 77.08 | 77.10 | 435,124 | -0.34(-0.44%) |
Aug 30, 2023 | 77.61 | 78.08 | 77.21 | 77.44 | 230,143 | +0.04(+0.05%) |
Aug 29, 2023 | 76.16 | 77.57 | 75.93 | 77.40 | 288,966 | +1.41(+1.86%) |
Aug 28, 2023 | 75.96 | 76.31 | 75.40 | 75.99 | 245,079 | +0.15(+0.20%) |
Aug 25, 2023 | 74.92 | 76.61 | 74.29 | 75.84 | 405,456 | +1.30(+1.74%) |
Aug 24, 2023 | 75.31 | 75.92 | 74.54 | 74.54 | 167,712 | -1.03(-1.36%) |
Aug 23, 2023 | 75.43 | 76.49 | 75.11 | 75.57 | 160,584 | +0.24(+0.32%) |
Aug 22, 2023 | 75.62 | 76.23 | 75.06 | 75.33 | 289,493 | -0.32(-0.42%) |
Aug 21, 2023 | 75.13 | 76.18 | 74.84 | 75.65 | 465,219 | +0.60(+0.80%) |
Aug 18, 2023 | 74.50 | 75.42 | 74.50 | 75.05 | 363,589 | +0.05(+0.07%) |
Aug 17, 2023 | 76.20 | 76.20 | 74.97 | 75.00 | 372,718 | -1.55(-2.02%) |
Aug 16, 2023 | 77.07 | 77.39 | 76.38 | 76.55 | 234,354 | -0.43(-0.56%) |
Aug 15, 2023 | 76.90 | 77.27 | 76.40 | 76.98 | 202,138 | -0.29(-0.38%) |
Aug 14, 2023 | 76.30 | 77.73 | 76.28 | 77.27 | 281,990 | +0.30(+0.39%) |
Aug 11, 2023 | 76.21 | 77.14 | 76.21 | 76.97 | 298,193 | +0.39(+0.51%) |
Aug 10, 2023 | 76.12 | 76.71 | 75.74 | 76.58 | 232,401 | +0.85(+1.12%) |
Aug 09, 2023 | 76.12 | 76.60 | 75.58 | 75.73 | 264,608 | -0.61(-0.80%) |
Aug 08, 2023 | 76.86 | 76.86 | 75.74 | 76.34 | 285,721 | -0.75(-0.97%) |
Aug 07, 2023 | 76.80 | 77.45 | 76.07 | 77.09 | 307,159 | +0.42(+0.55%) |
Aug 04, 2023 | 77.12 | 77.60 | 76.01 | 76.67 | 532,345 | -0.44(-0.57%) |
Aug 03, 2023 | 78.78 | 79.35 | 76.77 | 77.11 | 490,411 | -1.67(-2.11%) |
Aug 02, 2023 | 78.00 | 79.33 | 78.00 | 78.78 | 485,322 | +0.30(+0.38%) |
Aug 01, 2023 | 78.85 | 79.98 | 78.22 | 78.48 | 504,487 | -0.55(-0.70%) |
Jul 31, 2023 | 79.54 | 81.33 | 78.23 | 79.03 | 758,288 | -0.39(-0.49%) |
Jul 28, 2023 | 77.88 | 80.20 | 76.00 | 79.42 | 1,203,114 | +6.06(+8.26%) |
Jul 27, 2023 | 74.09 | 74.43 | 72.83 | 73.36 | 1,037,857 | -0.32(-0.43%) |
Jul 26, 2023 | 75.43 | 75.58 | 73.26 | 73.68 | 747,206 | -2.28(-3.00%) |
Jul 25, 2023 | 73.49 | 76.42 | 73.40 | 75.96 | 935,196 | +1.95(+2.63%) |
Jul 24, 2023 | 74.56 | 75.48 | 73.94 | 74.01 | 408,747 | -0.45(-0.60%) |
Jul 21, 2023 | 75.29 | 75.46 | 73.92 | 74.46 | 535,578 | -0.44(-0.59%) |
Jul 20, 2023 | 75.54 | 75.64 | 73.86 | 74.90 | 380,280 | -0.04(-0.05%) |
Jul 19, 2023 | 74.69 | 75.61 | 73.56 | 74.94 | 529,335 | +0.61(+0.82%) |
Jul 18, 2023 | 73.12 | 74.55 | 73.08 | 74.33 | 719,904 | +1.24(+1.70%) |
Jul 17, 2023 | 75.39 | 75.80 | 72.78 | 73.09 | 811,525 | -2.21(-2.93%) |
Jul 14, 2023 | 72.24 | 76.26 | 71.97 | 75.30 | 1,260,092 | +3.09(+4.28%) |
Jul 13, 2023 | 75.28 | 75.38 | 71.97 | 72.21 | 1,092,358 | -2.79(-3.72%) |
Jul 12, 2023 | 72.23 | 76.28 | 70.49 | 75.00 | 2,565,154 | -4.05(-5.12%) |
Jul 11, 2023 | 79.66 | 80.13 | 78.68 | 79.05 | 538,960 | -0.46(-0.58%) |
Jul 10, 2023 | 76.34 | 79.79 | 76.34 | 79.51 | 681,570 | +2.66(+3.46%) |
Jul 07, 2023 | 76.71 | 77.27 | 76.58 | 76.85 | 520,167 | +0.28(+0.37%) |
Jul 06, 2023 | 77.27 | 77.48 | 76.11 | 76.57 | 491,153 | -1.14(-1.47%) |
Jul 05, 2023 | 79.00 | 80.00 | 77.69 | 77.71 | 773,043 | -1.48(-1.87%) |