Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.98 | 74.98 | 73.70 | 73.92 | 1,555,631 | -0.53(-0.72%) |
Sep 28, 2023 | 74.05 | 74.75 | 73.98 | 74.46 | 113,665 | +0.53(+0.72%) |
Sep 27, 2023 | 74.17 | 74.22 | 73.34 | 73.92 | 146,797 | -0.09(-0.12%) |
Sep 26, 2023 | 74.51 | 74.84 | 73.86 | 74.01 | 102,472 | -1.04(-1.39%) |
Sep 25, 2023 | 74.59 | 75.07 | 74.79 | 75.06 | 97,529 | +0.23(+0.30%) |
Sep 22, 2023 | 75.48 | 75.53 | 74.82 | 74.83 | 94,761 | -0.50(-0.67%) |
Sep 21, 2023 | 76.23 | 76.23 | 75.33 | 75.33 | 86,928 | -1.21(-1.58%) |
Sep 20, 2023 | 77.21 | 77.60 | 76.52 | 76.54 | 254,292 | -0.51(-0.66%) |
Sep 19, 2023 | 77.00 | 77.33 | 76.57 | 77.05 | 695,138 | -0.01(-0.01%) |
Sep 18, 2023 | 76.90 | 77.11 | 76.45 | 77.06 | 231,186 | +0.20(+0.26%) |
Sep 15, 2023 | 76.86 | 77.22 | 76.75 | 76.87 | 171,340 | -0.44(-0.57%) |
Sep 14, 2023 | 76.95 | 77.45 | 76.86 | 77.31 | 67,892 | +1.00(+1.31%) |
Sep 13, 2023 | 76.71 | 76.88 | 76.03 | 76.30 | 89,565 | -0.22(-0.28%) |
Sep 12, 2023 | 75.64 | 76.96 | 75.64 | 76.52 | 77,591 | +0.80(+1.05%) |
Sep 11, 2023 | 75.79 | 76.23 | 75.63 | 75.72 | 175,985 | +0.31(+0.40%) |
Sep 08, 2023 | 75.19 | 75.57 | 74.87 | 75.42 | 169,117 | +0.29(+0.38%) |
Sep 07, 2023 | 74.95 | 75.41 | 74.84 | 75.13 | 152,406 | -0.07(-0.09%) |
Sep 06, 2023 | 75.20 | 75.54 | 74.80 | 75.20 | 98,060 | -0.24(-0.31%) |
Sep 05, 2023 | 76.10 | 76.45 | 75.44 | 75.44 | 176,321 | -0.74(-0.97%) |
Sep 01, 2023 | 75.91 | 76.48 | 75.91 | 76.18 | 85,089 | +0.57(+0.75%) |
Aug 31, 2023 | 75.90 | 75.97 | 75.45 | 75.61 | 134,616 | -0.17(-0.22%) |
Aug 30, 2023 | 75.67 | 76.09 | 75.55 | 75.77 | 235,095 | +0.07(+0.09%) |
Aug 29, 2023 | 74.90 | 75.71 | 74.77 | 75.70 | 173,070 | +0.82(+1.09%) |
Aug 28, 2023 | 74.74 | 75.23 | 74.72 | 74.89 | 114,266 | +0.38(+0.51%) |
Aug 25, 2023 | 74.63 | 74.89 | 73.97 | 74.50 | 124,580 | +0.12(+0.16%) |
Aug 24, 2023 | 74.39 | 75.29 | 74.36 | 74.39 | 113,319 | -0.05(-0.07%) |
Aug 23, 2023 | 73.65 | 74.44 | 73.63 | 74.44 | 126,167 | +0.81(+1.10%) |
Aug 22, 2023 | 74.55 | 74.71 | 73.53 | 73.63 | 170,341 | -0.89(-1.19%) |
Aug 21, 2023 | 74.76 | 74.93 | 73.98 | 74.51 | 91,666 | -0.12(-0.16%) |
Aug 18, 2023 | 74.20 | 74.89 | 74.12 | 74.63 | 98,475 | -0.06(-0.08%) |
Aug 17, 2023 | 75.32 | 75.43 | 74.54 | 74.69 | 116,318 | -0.32(-0.43%) |
Aug 16, 2023 | 75.15 | 75.64 | 75.01 | 75.02 | 103,173 | -0.19(-0.25%) |
Aug 15, 2023 | 75.87 | 75.97 | 75.08 | 75.20 | 133,420 | -1.46(-1.90%) |
Aug 14, 2023 | 76.67 | 76.82 | 76.32 | 76.66 | 80,049 | -0.36(-0.47%) |
Aug 11, 2023 | 76.45 | 77.08 | 76.41 | 77.02 | 85,181 | +0.21(+0.27%) |
Aug 10, 2023 | 77.15 | 77.73 | 76.63 | 76.82 | 99,586 | -0.02(-0.03%) |
Aug 09, 2023 | 77.40 | 77.64 | 76.77 | 76.84 | 135,546 | -0.74(-0.95%) |
Aug 08, 2023 | 77.07 | 77.62 | 76.60 | 77.57 | 76,920 | -0.70(-0.89%) |
Aug 07, 2023 | 77.68 | 78.43 | 77.68 | 78.27 | 59,202 | +1.01(+1.31%) |
Aug 04, 2023 | 77.52 | 78.26 | 77.17 | 77.26 | 85,071 | -0.25(-0.32%) |
Aug 03, 2023 | 76.99 | 77.78 | 76.84 | 77.50 | 93,190 | +0.25(+0.32%) |
Aug 02, 2023 | 77.18 | 77.47 | 76.79 | 77.26 | 134,042 | -0.58(-0.75%) |
Aug 01, 2023 | 77.79 | 77.96 | 77.51 | 77.84 | 99,150 | -0.28(-0.35%) |
Jul 31, 2023 | 77.98 | 78.35 | 77.76 | 78.11 | 84,540 | +0.24(+0.30%) |
Jul 28, 2023 | 78.20 | 78.26 | 77.57 | 77.88 | 162,805 | +0.14(+0.18%) |
Jul 27, 2023 | 78.75 | 78.92 | 77.62 | 77.74 | 152,921 | -0.93(-1.19%) |
Jul 26, 2023 | 78.10 | 78.89 | 78.10 | 78.68 | 164,233 | +0.76(+0.97%) |
Jul 25, 2023 | 78.20 | 78.39 | 77.88 | 77.92 | 66,757 | -0.48(-0.61%) |
Jul 24, 2023 | 77.67 | 78.75 | 77.67 | 78.40 | 109,094 | +0.70(+0.90%) |
Jul 21, 2023 | 78.24 | 78.24 | 77.59 | 77.70 | 126,687 | -0.25(-0.32%) |
Jul 20, 2023 | 77.08 | 77.98 | 77.08 | 77.95 | 110,418 | +0.64(+0.83%) |
Jul 19, 2023 | 76.79 | 77.55 | 76.75 | 77.31 | 226,898 | +0.52(+0.68%) |
Jul 18, 2023 | 75.74 | 76.91 | 75.74 | 76.79 | 242,810 | +1.24(+1.64%) |
Jul 17, 2023 | 74.59 | 75.76 | 74.59 | 75.55 | 161,642 | +0.84(+1.12%) |
Jul 14, 2023 | 75.92 | 76.01 | 74.66 | 74.71 | 642,352 | -0.60(-0.80%) |
Jul 13, 2023 | 75.01 | 75.41 | 74.86 | 75.31 | 87,714 | +0.45(+0.60%) |
Jul 12, 2023 | 74.99 | 75.46 | 74.70 | 74.86 | 99,290 | +0.48(+0.65%) |
Jul 11, 2023 | 73.65 | 74.48 | 73.65 | 74.38 | 172,424 | +0.94(+1.29%) |
Jul 10, 2023 | 73.19 | 73.92 | 73.19 | 73.43 | 112,183 | +0.23(+0.31%) |
Jul 07, 2023 | 72.62 | 73.78 | 72.62 | 73.21 | 92,032 | +0.42(+0.58%) |
Jul 06, 2023 | 72.76 | 72.84 | 72.16 | 72.78 | 126,758 | -0.67(-0.91%) |
Jul 05, 2023 | 73.49 | 73.74 | 73.09 | 73.45 | 188,282 | -0.46(-0.63%) |