Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.42 | 73.57 | 72.03 | 73.04 | 466,306 | +1.17(+1.63%) |
Sep 28, 2023 | 71.18 | 72.29 | 70.67 | 71.87 | 440,590 | +0.68(+0.96%) |
Sep 27, 2023 | 71.11 | 72.01 | 70.56 | 71.19 | 382,714 | +0.29(+0.41%) |
Sep 26, 2023 | 70.84 | 71.92 | 70.67 | 70.90 | 475,122 | -0.66(-0.92%) |
Sep 25, 2023 | 71.14 | 72.04 | 71.45 | 71.56 | 295,611 | -0.07(-0.10%) |
Sep 22, 2023 | 72.19 | 72.56 | 71.62 | 71.63 | 396,990 | -0.19(-0.26%) |
Sep 21, 2023 | 72.68 | 72.92 | 71.03 | 71.82 | 667,438 | -1.63(-2.22%) |
Sep 20, 2023 | 76.13 | 76.43 | 73.37 | 73.45 | 488,369 | -2.33(-3.07%) |
Sep 19, 2023 | 75.11 | 76.14 | 74.41 | 75.78 | 397,817 | +0.74(+0.99%) |
Sep 18, 2023 | 75.82 | 75.82 | 74.00 | 75.04 | 599,615 | -0.70(-0.92%) |
Sep 15, 2023 | 76.06 | 76.91 | 75.05 | 75.74 | 1,718,480 | -0.63(-0.82%) |
Sep 14, 2023 | 77.27 | 77.44 | 74.45 | 76.37 | 385,639 | +0.00(+0.00%) |
Sep 13, 2023 | 73.77 | 76.94 | 72.67 | 76.37 | 571,336 | +2.65(+3.59%) |
Sep 12, 2023 | 74.08 | 74.76 | 72.49 | 73.72 | 478,279 | -0.80(-1.07%) |
Sep 11, 2023 | 75.34 | 75.64 | 74.37 | 74.52 | 488,256 | -0.12(-0.16%) |
Sep 08, 2023 | 75.16 | 76.35 | 73.53 | 74.64 | 616,949 | -1.00(-1.32%) |
Sep 07, 2023 | 77.33 | 77.86 | 75.03 | 75.64 | 886,504 | -2.14(-2.75%) |
Sep 06, 2023 | 79.96 | 79.96 | 77.75 | 77.78 | 555,095 | -2.46(-3.07%) |
Sep 05, 2023 | 83.37 | 83.37 | 80.21 | 80.24 | 392,636 | -3.39(-4.05%) |
Sep 01, 2023 | 82.99 | 84.60 | 82.66 | 83.63 | 450,803 | +1.27(+1.54%) |
Aug 31, 2023 | 82.98 | 83.53 | 82.31 | 82.36 | 430,707 | -0.43(-0.52%) |
Aug 30, 2023 | 82.28 | 84.15 | 82.07 | 82.79 | 583,861 | +0.68(+0.83%) |
Aug 29, 2023 | 78.00 | 82.51 | 77.79 | 82.11 | 823,162 | +4.89(+6.33%) |
Aug 28, 2023 | 77.92 | 78.61 | 77.20 | 77.22 | 293,082 | +0.11(+0.14%) |
Aug 25, 2023 | 78.71 | 78.85 | 76.66 | 77.11 | 341,286 | -1.22(-1.56%) |
Aug 24, 2023 | 81.81 | 81.81 | 78.19 | 78.33 | 385,203 | -3.40(-4.16%) |
Aug 23, 2023 | 81.55 | 82.84 | 81.08 | 81.73 | 480,929 | +0.37(+0.45%) |
Aug 22, 2023 | 76.80 | 81.56 | 76.59 | 81.36 | 905,699 | +4.77(+6.23%) |
Aug 21, 2023 | 74.17 | 76.65 | 73.98 | 76.59 | 518,786 | +2.30(+3.10%) |
Aug 18, 2023 | 73.17 | 74.93 | 72.42 | 74.29 | 751,093 | +1.02(+1.39%) |
Aug 17, 2023 | 72.09 | 73.51 | 71.30 | 73.27 | 574,175 | +1.30(+1.81%) |
Aug 16, 2023 | 74.45 | 74.45 | 71.92 | 71.97 | 675,151 | -2.73(-3.65%) |
Aug 15, 2023 | 75.42 | 76.06 | 74.05 | 74.70 | 913,214 | -1.64(-2.15%) |
Aug 14, 2023 | 77.51 | 77.98 | 76.28 | 76.34 | 471,827 | -1.59(-2.04%) |
Aug 11, 2023 | 77.14 | 78.14 | 76.27 | 77.93 | 639,025 | +0.54(+0.70%) |
Aug 10, 2023 | 76.50 | 77.85 | 75.97 | 77.39 | 604,690 | +1.11(+1.46%) |
Aug 09, 2023 | 79.80 | 79.80 | 73.81 | 76.28 | 1,602,765 | -5.98(-7.27%) |
Aug 08, 2023 | 82.87 | 83.17 | 81.59 | 82.26 | 709,132 | -1.64(-1.95%) |
Aug 07, 2023 | 83.31 | 84.28 | 83.00 | 83.90 | 429,100 | +0.31(+0.37%) |
Aug 04, 2023 | 82.90 | 84.79 | 82.70 | 83.59 | 436,712 | +0.59(+0.71%) |
Aug 03, 2023 | 83.19 | 83.54 | 82.45 | 83.00 | 385,608 | -0.37(-0.44%) |
Aug 02, 2023 | 84.21 | 84.31 | 83.22 | 83.37 | 442,365 | -1.71(-2.01%) |
Aug 01, 2023 | 86.98 | 87.56 | 85.01 | 85.08 | 380,107 | -2.28(-2.61%) |
Jul 31, 2023 | 87.19 | 88.14 | 86.90 | 87.36 | 277,810 | +0.24(+0.28%) |
Jul 28, 2023 | 86.99 | 87.63 | 85.36 | 87.12 | 258,239 | +0.52(+0.60%) |
Jul 27, 2023 | 89.11 | 89.11 | 86.36 | 86.60 | 304,359 | -1.66(-1.88%) |
Jul 26, 2023 | 88.74 | 88.74 | 87.50 | 88.26 | 337,069 | -0.37(-0.42%) |
Jul 25, 2023 | 87.40 | 88.93 | 87.17 | 88.63 | 445,767 | +0.33(+0.37%) |
Jul 24, 2023 | 87.24 | 88.78 | 87.12 | 88.30 | 432,732 | +1.29(+1.48%) |
Jul 21, 2023 | 85.18 | 88.18 | 84.83 | 87.01 | 594,324 | +2.20(+2.59%) |
Jul 20, 2023 | 83.95 | 85.55 | 83.47 | 84.81 | 449,814 | +1.12(+1.34%) |
Jul 19, 2023 | 84.08 | 84.80 | 82.75 | 83.69 | 510,208 | +0.11(+0.13%) |
Jul 18, 2023 | 83.30 | 84.62 | 83.11 | 83.58 | 551,089 | +0.45(+0.54%) |
Jul 17, 2023 | 85.03 | 85.15 | 82.40 | 83.13 | 486,718 | -2.30(-2.69%) |
Jul 14, 2023 | 87.75 | 87.92 | 85.29 | 85.43 | 325,733 | -2.09(-2.39%) |
Jul 13, 2023 | 87.40 | 87.85 | 87.03 | 87.52 | 190,872 | +0.25(+0.29%) |
Jul 12, 2023 | 87.22 | 87.59 | 86.69 | 87.27 | 261,157 | +0.89(+1.03%) |
Jul 11, 2023 | 85.32 | 86.67 | 85.31 | 86.38 | 270,471 | +1.33(+1.56%) |
Jul 10, 2023 | 84.29 | 85.41 | 84.07 | 85.05 | 451,317 | +1.00(+1.19%) |
Jul 07, 2023 | 82.73 | 84.42 | 82.17 | 84.05 | 491,264 | +1.53(+1.85%) |
Jul 06, 2023 | 83.09 | 83.09 | 81.62 | 82.52 | 497,323 | -1.20(-1.43%) |
Jul 05, 2023 | 82.86 | 83.89 | 82.72 | 83.72 | 465,588 | +0.47(+0.56%) |