Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.07 | 75.07 | 74.10 | 74.86 | 92,831 | -0.18(-0.24%) |
Sep 28, 2023 | 74.93 | 75.43 | 74.59 | 75.04 | 67,033 | +0.24(+0.32%) |
Sep 27, 2023 | 74.79 | 75.25 | 74.30 | 74.80 | 82,458 | +0.23(+0.31%) |
Sep 26, 2023 | 75.17 | 75.17 | 74.09 | 74.57 | 70,108 | -0.89(-1.19%) |
Sep 25, 2023 | 74.79 | 75.97 | 75.43 | 75.47 | 89,964 | +0.70(+0.93%) |
Sep 22, 2023 | 74.73 | 75.12 | 74.29 | 74.77 | 55,387 | -0.13(-0.17%) |
Sep 21, 2023 | 74.47 | 75.14 | 73.95 | 74.90 | 56,850 | +0.26(+0.35%) |
Sep 20, 2023 | 74.68 | 75.28 | 74.39 | 74.64 | 64,753 | +0.10(+0.13%) |
Sep 19, 2023 | 75.59 | 75.59 | 74.53 | 74.54 | 57,989 | -0.84(-1.12%) |
Sep 18, 2023 | 75.69 | 76.15 | 75.03 | 75.39 | 68,508 | -0.04(-0.05%) |
Sep 15, 2023 | 77.07 | 77.34 | 75.32 | 75.43 | 151,534 | -1.10(-1.44%) |
Sep 14, 2023 | 74.86 | 76.57 | 74.86 | 76.53 | 80,170 | +1.81(+2.42%) |
Sep 13, 2023 | 74.96 | 75.35 | 74.25 | 74.72 | 73,170 | +0.02(+0.03%) |
Sep 12, 2023 | 74.81 | 75.57 | 74.65 | 74.70 | 77,998 | +0.17(+0.23%) |
Sep 11, 2023 | 74.53 | 74.83 | 74.21 | 74.53 | 84,038 | +0.02(+0.03%) |
Sep 08, 2023 | 73.71 | 74.63 | 73.56 | 74.51 | 86,411 | +0.93(+1.27%) |
Sep 07, 2023 | 74.39 | 74.39 | 72.92 | 73.58 | 137,333 | -0.58(-0.78%) |
Sep 06, 2023 | 74.46 | 75.49 | 74.01 | 74.16 | 67,913 | -0.15(-0.20%) |
Sep 05, 2023 | 77.32 | 77.32 | 74.28 | 74.31 | 110,582 | -3.13(-4.04%) |
Sep 01, 2023 | 77.80 | 77.80 | 77.29 | 77.44 | 80,764 | -0.21(-0.27%) |
Aug 31, 2023 | 78.54 | 78.55 | 76.89 | 77.65 | 103,350 | -1.01(-1.29%) |
Aug 30, 2023 | 77.99 | 79.67 | 77.99 | 78.66 | 72,840 | +0.44(+0.56%) |
Aug 29, 2023 | 80.29 | 80.29 | 78.18 | 78.22 | 94,630 | -1.73(-2.16%) |
Aug 28, 2023 | 80.79 | 81.31 | 79.92 | 79.95 | 62,392 | -0.52(-0.64%) |
Aug 25, 2023 | 81.26 | 81.37 | 80.17 | 80.47 | 67,972 | -0.86(-1.06%) |
Aug 24, 2023 | 81.33 | 81.65 | 81.06 | 81.33 | 56,570 | -0.07(-0.09%) |
Aug 23, 2023 | 81.98 | 82.29 | 81.14 | 81.40 | 74,952 | -0.67(-0.81%) |
Aug 22, 2023 | 83.65 | 83.65 | 81.56 | 82.07 | 79,303 | -1.66(-1.98%) |
Aug 21, 2023 | 82.56 | 83.88 | 82.35 | 83.73 | 70,576 | +1.04(+1.26%) |
Aug 18, 2023 | 81.62 | 83.09 | 81.62 | 82.68 | 74,908 | +1.15(+1.41%) |
Aug 17, 2023 | 81.96 | 82.41 | 81.33 | 81.53 | 70,696 | -0.43(-0.52%) |
Aug 16, 2023 | 81.90 | 82.68 | 81.39 | 81.96 | 69,780 | +0.06(+0.07%) |
Aug 15, 2023 | 81.58 | 81.92 | 81.16 | 81.90 | 86,350 | -0.12(-0.15%) |
Aug 14, 2023 | 82.02 | 82.21 | 81.20 | 82.02 | 60,599 | -0.27(-0.33%) |
Aug 11, 2023 | 82.40 | 83.02 | 81.98 | 82.29 | 54,551 | +0.02(+0.02%) |
Aug 10, 2023 | 82.26 | 83.08 | 82.06 | 82.27 | 56,770 | +0.09(+0.11%) |
Aug 09, 2023 | 82.23 | 82.87 | 81.88 | 82.18 | 67,705 | -0.18(-0.22%) |
Aug 08, 2023 | 82.81 | 82.81 | 81.71 | 82.36 | 77,129 | -0.52(-0.62%) |
Aug 07, 2023 | 83.61 | 83.76 | 82.40 | 82.87 | 93,399 | -0.70(-0.83%) |
Aug 04, 2023 | 83.23 | 84.26 | 82.02 | 83.57 | 84,239 | +0.66(+0.79%) |
Aug 03, 2023 | 84.77 | 85.03 | 81.41 | 82.91 | 142,076 | -2.54(-2.98%) |
Aug 02, 2023 | 84.08 | 86.14 | 83.98 | 85.46 | 58,360 | +1.28(+1.52%) |
Aug 01, 2023 | 84.33 | 84.87 | 83.38 | 84.17 | 71,510 | -0.10(-0.12%) |
Jul 31, 2023 | 83.45 | 84.82 | 83.40 | 84.27 | 80,063 | +0.70(+0.83%) |
Jul 28, 2023 | 83.09 | 83.69 | 82.48 | 83.58 | 65,142 | +0.83(+1.01%) |
Jul 27, 2023 | 83.70 | 83.97 | 81.73 | 82.74 | 100,048 | -0.61(-0.73%) |
Jul 26, 2023 | 83.82 | 84.12 | 82.97 | 83.35 | 66,168 | -0.45(-0.53%) |
Jul 25, 2023 | 84.03 | 84.19 | 83.20 | 83.80 | 52,615 | -0.23(-0.27%) |
Jul 24, 2023 | 83.32 | 84.25 | 82.84 | 84.03 | 48,961 | +0.97(+1.17%) |
Jul 21, 2023 | 83.53 | 83.73 | 82.69 | 83.05 | 62,076 | -0.04(-0.05%) |
Jul 20, 2023 | 83.00 | 83.17 | 82.31 | 83.09 | 115,351 | +0.47(+0.57%) |
Jul 19, 2023 | 81.99 | 83.03 | 81.97 | 82.62 | 80,793 | +0.67(+0.81%) |
Jul 18, 2023 | 81.99 | 82.77 | 81.68 | 81.96 | 70,517 | -0.03(-0.04%) |
Jul 17, 2023 | 82.16 | 82.85 | 81.81 | 81.99 | 61,934 | -0.11(-0.13%) |
Jul 14, 2023 | 82.43 | 82.44 | 81.62 | 82.10 | 69,836 | -0.33(-0.40%) |
Jul 13, 2023 | 83.48 | 83.96 | 82.36 | 82.43 | 56,201 | -1.19(-1.43%) |
Jul 12, 2023 | 84.03 | 84.12 | 83.21 | 83.62 | 55,223 | +0.06(+0.07%) |
Jul 11, 2023 | 83.48 | 84.01 | 83.19 | 83.56 | 57,931 | +0.38(+0.45%) |
Jul 10, 2023 | 82.84 | 84.61 | 82.84 | 83.18 | 71,871 | +0.09(+0.11%) |
Jul 07, 2023 | 82.39 | 83.87 | 82.39 | 83.09 | 74,537 | +0.84(+1.03%) |
Jul 06, 2023 | 81.75 | 82.59 | 81.48 | 82.25 | 71,361 | +0.12(+0.15%) |
Jul 05, 2023 | 82.23 | 82.89 | 81.94 | 82.13 | 95,557 | -0.52(-0.63%) |