Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.88 | 78.88 | 77.44 | 77.53 | 12,683 | -2.38(-2.98%) |
Sep 28, 2023 | 79.68 | 80.03 | 79.68 | 79.91 | 5,861 | +0.52(+0.65%) |
Sep 27, 2023 | 79.47 | 79.49 | 79.28 | 79.39 | 7,548 | +0.29(+0.37%) |
Sep 26, 2023 | 79.36 | 79.36 | 78.65 | 79.10 | 3,737 | -3.66(-4.42%) |
Sep 25, 2023 | 84.03 | 82.97 | 82.71 | 82.76 | 4,632 | -0.49(-0.59%) |
Sep 22, 2023 | 81.30 | 83.72 | 81.30 | 83.25 | 4,929 | +1.42(+1.74%) |
Sep 21, 2023 | 82.15 | 82.56 | 81.83 | 81.83 | 8,591 | -2.74(-3.24%) |
Sep 20, 2023 | 85.86 | 86.08 | 84.57 | 84.57 | 6,446 | -0.84(-0.98%) |
Sep 19, 2023 | 86.00 | 86.00 | 85.26 | 85.41 | 3,656 | +1.08(+1.29%) |
Sep 18, 2023 | 84.33 | 84.33 | 84.33 | 84.33 | 1,104 | +0.05(+0.05%) |
Sep 15, 2023 | 84.88 | 84.88 | 83.61 | 84.28 | 3,060 | +5.52(+7.01%) |
Sep 14, 2023 | 78.78 | 78.78 | 78.65 | 78.76 | 2,058 | +3.88(+5.18%) |
Sep 13, 2023 | 74.86 | 74.89 | 74.86 | 74.88 | 1,708 | +0.68(+0.92%) |
Sep 12, 2023 | 73.90 | 74.22 | 73.90 | 74.20 | 2,615 | +1.87(+2.59%) |
Sep 11, 2023 | 72.13 | 72.42 | 72.13 | 72.33 | 1,573 | +1.60(+2.26%) |
Sep 08, 2023 | 70.88 | 70.88 | 70.73 | 70.73 | 1,215 | -1.22(-1.70%) |
Sep 07, 2023 | 69.79 | 72.08 | 69.79 | 71.95 | 5,352 | +0.19(+0.26%) |
Sep 06, 2023 | 71.97 | 71.97 | 71.69 | 71.76 | 4,242 | -0.02(-0.03%) |
Sep 05, 2023 | 71.57 | 72.02 | 71.57 | 71.78 | 2,535 | +0.84(+1.18%) |
Sep 01, 2023 | 71.37 | 71.37 | 70.91 | 70.94 | 1,759 | +0.44(+0.62%) |
Aug 31, 2023 | 70.44 | 70.64 | 70.44 | 70.50 | 2,898 | +0.44(+0.62%) |
Aug 30, 2023 | 70.03 | 70.31 | 70.02 | 70.07 | 2,085 | +0.07(+0.10%) |
Aug 29, 2023 | 69.77 | 70.06 | 69.77 | 70.00 | 4,629 | +0.81(+1.17%) |
Aug 28, 2023 | 69.22 | 69.22 | 69.12 | 69.19 | 2,565 | +1.25(+1.84%) |
Aug 25, 2023 | 67.84 | 67.94 | 67.47 | 67.94 | 3,928 | +0.51(+0.76%) |
Aug 24, 2023 | 67.78 | 67.91 | 67.43 | 67.43 | 4,702 | -1.54(-2.23%) |
Aug 23, 2023 | 68.85 | 69.20 | 68.85 | 68.97 | 2,309 | +0.85(+1.25%) |
Aug 22, 2023 | 68.11 | 68.19 | 68.11 | 68.12 | 2,269 | +0.21(+0.31%) |
Aug 21, 2023 | 67.62 | 67.91 | 67.45 | 67.91 | 14,446 | -0.37(-0.54%) |
Aug 18, 2023 | 68.16 | 68.61 | 68.16 | 68.28 | 17,533 | +0.34(+0.50%) |
Aug 17, 2023 | 68.33 | 68.33 | 67.32 | 67.94 | 2,499 | -0.19(-0.28%) |
Aug 16, 2023 | 68.56 | 68.67 | 68.13 | 68.13 | 2,230 | -0.80(-1.16%) |
Aug 15, 2023 | 69.08 | 69.23 | 68.89 | 68.93 | 2,937 | -0.80(-1.15%) |
Aug 14, 2023 | 69.88 | 69.88 | 69.72 | 69.73 | 3,046 | -1.06(-1.49%) |
Aug 11, 2023 | 70.92 | 70.92 | 70.79 | 70.79 | 1,419 | -0.03(-0.04%) |
Aug 10, 2023 | 71.42 | 71.42 | 70.82 | 70.82 | 2,056 | +0.08(+0.11%) |
Aug 09, 2023 | 70.74 | 70.74 | 70.66 | 70.74 | 2,259 | -1.20(-1.66%) |
Aug 08, 2023 | 71.79 | 71.94 | 71.75 | 71.94 | 128,707 | -0.39(-0.55%) |
Aug 07, 2023 | 72.44 | 72.44 | 72.33 | 72.33 | 932 | +0.84(+1.17%) |
Aug 04, 2023 | 71.68 | 71.92 | 71.49 | 71.49 | 2,474 | +0.19(+0.27%) |
Aug 03, 2023 | 69.34 | 71.32 | 69.34 | 71.30 | 3,319 | -0.86(-1.19%) |
Aug 02, 2023 | 72.02 | 72.16 | 72.02 | 72.16 | 1,889 | -1.20(-1.64%) |
Aug 01, 2023 | 73.38 | 73.48 | 73.28 | 73.36 | 1,464 | +1.04(+1.44%) |
Jul 31, 2023 | 72.70 | 72.70 | 72.29 | 72.32 | 5,052 | -1.55(-2.10%) |
Jul 28, 2023 | 74.82 | 74.82 | 73.12 | 73.87 | 1,895 | +0.75(+1.03%) |
Jul 27, 2023 | 73.50 | 73.70 | 73.12 | 73.12 | 5,821 | -0.33(-0.46%) |
Jul 26, 2023 | 73.24 | 73.45 | 73.24 | 73.45 | 2,007 | -0.53(-0.71%) |
Jul 25, 2023 | 73.97 | 74.21 | 73.81 | 73.98 | 5,436 | +0.73(+0.99%) |
Jul 24, 2023 | 74.16 | 74.16 | 73.24 | 73.25 | 2,557 | +0.71(+0.99%) |
Jul 21, 2023 | 75.02 | 75.02 | 72.54 | 72.54 | 1,855 | -0.08(-0.11%) |
Jul 20, 2023 | 72.70 | 72.76 | 72.53 | 72.62 | 6,176 | -1.22(-1.65%) |
Jul 19, 2023 | 73.55 | 74.94 | 73.39 | 73.84 | 12,600 | +0.60(+0.82%) |
Jul 18, 2023 | 73.22 | 73.40 | 73.11 | 73.24 | 8,756 | +3.09(+4.40%) |
Jul 17, 2023 | 70.39 | 70.39 | 70.15 | 70.15 | 1,229 | -0.28(-0.40%) |
Jul 14, 2023 | 70.61 | 70.80 | 70.43 | 70.43 | 2,980 | -1.41(-1.96%) |
Jul 13, 2023 | 72.06 | 72.06 | 71.50 | 71.84 | 1,962 | +0.59(+0.82%) |
Jul 12, 2023 | 71.47 | 71.59 | 71.25 | 71.25 | 2,030 | +0.82(+1.17%) |
Jul 11, 2023 | 70.36 | 70.48 | 70.28 | 70.43 | 3,683 | -1.04(-1.46%) |
Jul 10, 2023 | 71.30 | 71.47 | 71.30 | 71.47 | 3,255 | +0.07(+0.11%) |
Jul 07, 2023 | 70.98 | 71.50 | 70.82 | 71.40 | 9,096 | +0.14(+0.20%) |
Jul 06, 2023 | 71.33 | 71.33 | 71.08 | 71.26 | 5,378 | -1.84(-2.52%) |
Jul 05, 2023 | 74.17 | 74.17 | 72.79 | 73.11 | 6,248 | +0.88(+1.21%) |