Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.74 | 73.93 | 71.24 | 71.41 | 560,899 | -1.41(-1.94%) |
Sep 28, 2023 | 70.30 | 73.51 | 69.99 | 72.82 | 786,084 | +2.97(+4.26%) |
Sep 27, 2023 | 68.43 | 70.86 | 68.43 | 69.84 | 618,755 | +1.41(+2.06%) |
Sep 26, 2023 | 70.89 | 71.37 | 68.11 | 68.43 | 852,070 | -2.94(-4.12%) |
Sep 25, 2023 | 71.90 | 71.85 | 71.27 | 71.38 | 627,167 | -1.63(-2.23%) |
Sep 22, 2023 | 73.29 | 74.10 | 72.78 | 73.01 | 450,218 | -0.25(-0.34%) |
Sep 21, 2023 | 72.77 | 74.15 | 72.45 | 73.26 | 700,339 | +0.03(+0.04%) |
Sep 20, 2023 | 74.71 | 75.92 | 73.11 | 73.23 | 456,948 | -1.37(-1.84%) |
Sep 19, 2023 | 76.18 | 76.59 | 74.06 | 74.60 | 668,405 | -1.67(-2.19%) |
Sep 18, 2023 | 75.61 | 76.99 | 74.97 | 76.27 | 679,193 | +0.38(+0.50%) |
Sep 15, 2023 | 76.57 | 76.88 | 75.21 | 75.89 | 1,271,122 | -1.42(-1.84%) |
Sep 14, 2023 | 74.79 | 77.32 | 74.11 | 77.31 | 793,052 | +2.93(+3.94%) |
Sep 13, 2023 | 74.07 | 75.55 | 72.92 | 74.38 | 843,046 | +0.12(+0.16%) |
Sep 12, 2023 | 74.31 | 75.24 | 73.35 | 74.26 | 495,062 | -0.26(-0.35%) |
Sep 11, 2023 | 75.32 | 77.26 | 74.50 | 74.52 | 677,943 | +0.09(+0.12%) |
Sep 08, 2023 | 73.97 | 75.10 | 73.68 | 74.43 | 619,899 | -0.66(-0.87%) |
Sep 07, 2023 | 73.39 | 75.33 | 73.09 | 75.09 | 840,231 | +2.07(+2.83%) |
Sep 06, 2023 | 73.40 | 74.55 | 72.37 | 73.02 | 886,380 | -1.11(-1.50%) |
Sep 05, 2023 | 77.09 | 77.37 | 74.05 | 74.13 | 896,804 | -4.05(-5.18%) |
Sep 01, 2023 | 75.36 | 78.60 | 74.22 | 78.18 | 954,125 | +3.60(+4.83%) |
Aug 31, 2023 | 73.35 | 77.96 | 73.35 | 74.58 | 1,383,773 | +3.52(+4.95%) |
Aug 30, 2023 | 69.91 | 72.12 | 69.34 | 71.06 | 1,260,525 | +1.14(+1.64%) |
Aug 29, 2023 | 69.39 | 70.01 | 68.67 | 69.91 | 1,121,336 | +0.88(+1.27%) |
Aug 28, 2023 | 68.34 | 69.60 | 68.16 | 69.04 | 690,179 | +1.35(+2.00%) |
Aug 25, 2023 | 71.59 | 71.81 | 67.39 | 67.69 | 635,124 | -2.71(-3.86%) |
Aug 24, 2023 | 70.60 | 71.89 | 70.15 | 70.40 | 682,271 | -0.66(-0.92%) |
Aug 23, 2023 | 69.03 | 72.02 | 67.88 | 71.06 | 658,821 | +1.42(+2.04%) |
Aug 22, 2023 | 70.91 | 71.64 | 68.81 | 69.64 | 882,178 | -3.08(-4.24%) |
Aug 21, 2023 | 75.11 | 75.26 | 71.99 | 72.72 | 768,794 | -2.26(-3.01%) |
Aug 18, 2023 | 73.54 | 75.43 | 73.34 | 74.98 | 500,877 | +0.82(+1.10%) |
Aug 17, 2023 | 76.06 | 76.74 | 73.65 | 74.16 | 615,201 | -1.35(-1.79%) |
Aug 16, 2023 | 77.75 | 77.90 | 75.47 | 75.51 | 465,357 | -2.20(-2.83%) |
Aug 15, 2023 | 77.06 | 78.51 | 76.05 | 77.71 | 514,303 | +0.38(+0.49%) |
Aug 14, 2023 | 77.50 | 78.19 | 76.31 | 77.33 | 618,276 | -0.50(-0.64%) |
Aug 11, 2023 | 78.57 | 78.77 | 77.26 | 77.83 | 487,530 | -1.26(-1.60%) |
Aug 10, 2023 | 80.16 | 81.64 | 78.31 | 79.09 | 544,342 | -0.51(-0.64%) |
Aug 09, 2023 | 81.53 | 81.53 | 79.30 | 79.60 | 571,724 | -2.01(-2.46%) |
Aug 08, 2023 | 81.54 | 81.69 | 79.92 | 81.61 | 469,775 | -0.97(-1.18%) |
Aug 07, 2023 | 80.32 | 82.89 | 80.00 | 82.58 | 465,778 | +2.27(+2.82%) |
Aug 04, 2023 | 78.07 | 80.93 | 77.07 | 80.32 | 493,183 | +2.56(+3.29%) |
Aug 03, 2023 | 78.09 | 78.74 | 77.10 | 77.76 | 576,291 | -0.15(-0.19%) |
Aug 02, 2023 | 78.01 | 79.54 | 77.71 | 77.91 | 601,923 | -1.01(-1.29%) |
Aug 01, 2023 | 79.60 | 79.87 | 77.68 | 78.92 | 822,015 | -1.11(-1.39%) |
Jul 31, 2023 | 79.55 | 81.47 | 79.29 | 80.04 | 732,112 | +0.65(+0.81%) |
Jul 28, 2023 | 77.35 | 79.47 | 77.21 | 79.39 | 524,399 | +3.03(+3.97%) |
Jul 27, 2023 | 75.40 | 77.63 | 74.58 | 76.36 | 661,317 | +1.14(+1.52%) |
Jul 26, 2023 | 73.79 | 75.33 | 73.56 | 75.21 | 693,268 | +1.61(+2.18%) |
Jul 25, 2023 | 72.46 | 74.10 | 72.05 | 73.61 | 686,977 | +0.80(+1.10%) |
Jul 24, 2023 | 72.13 | 73.32 | 71.70 | 72.81 | 441,442 | +0.89(+1.24%) |
Jul 21, 2023 | 73.36 | 73.39 | 71.81 | 71.91 | 544,666 | -0.84(-1.16%) |
Jul 20, 2023 | 72.27 | 72.78 | 70.39 | 72.76 | 549,686 | +0.51(+0.70%) |
Jul 19, 2023 | 71.89 | 72.45 | 70.42 | 72.25 | 803,073 | +0.67(+0.94%) |
Jul 18, 2023 | 69.13 | 71.64 | 68.20 | 71.58 | 801,284 | +2.31(+3.33%) |
Jul 17, 2023 | 68.40 | 69.94 | 67.75 | 69.27 | 803,080 | -0.62(-0.89%) |
Jul 14, 2023 | 71.30 | 71.36 | 68.89 | 69.89 | 595,533 | -1.61(-2.25%) |
Jul 13, 2023 | 72.09 | 72.09 | 70.23 | 71.50 | 1,016,494 | -0.68(-0.95%) |
Jul 12, 2023 | 73.38 | 73.84 | 71.93 | 72.18 | 719,851 | -0.61(-0.84%) |
Jul 11, 2023 | 71.49 | 72.84 | 71.12 | 72.80 | 1,011,482 | +1.46(+2.04%) |
Jul 10, 2023 | 68.17 | 71.53 | 68.17 | 71.34 | 1,212,109 | +3.41(+5.02%) |
Jul 07, 2023 | 65.08 | 68.09 | 65.08 | 67.93 | 810,906 | +2.76(+4.23%) |
Jul 06, 2023 | 65.19 | 66.25 | 64.56 | 65.17 | 699,728 | -0.75(-1.14%) |
Jul 05, 2023 | 65.85 | 66.31 | 64.95 | 65.93 | 848,774 | -0.46(-0.69%) |