Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.93 | 76.00 | 75.03 | 75.22 | 221,975 | -0.09(-0.12%) |
Sep 28, 2023 | 74.61 | 75.61 | 74.59 | 75.31 | 124,775 | +0.61(+0.82%) |
Sep 27, 2023 | 75.00 | 75.01 | 74.05 | 74.70 | 104,096 | +0.05(+0.07%) |
Sep 26, 2023 | 75.45 | 75.45 | 74.55 | 74.65 | 248,641 | -1.15(-1.52%) |
Sep 25, 2023 | 75.24 | 75.81 | 75.44 | 75.80 | 368,761 | +0.27(+0.36%) |
Sep 22, 2023 | 75.85 | 76.21 | 75.47 | 75.53 | 121,157 | -0.13(-0.17%) |
Sep 21, 2023 | 76.42 | 76.45 | 75.65 | 75.66 | 241,730 | -1.34(-1.74%) |
Sep 20, 2023 | 78.15 | 78.15 | 77.00 | 77.00 | 203,127 | -0.76(-0.98%) |
Sep 19, 2023 | 77.69 | 77.89 | 77.30 | 77.76 | 182,486 | -0.20(-0.26%) |
Sep 18, 2023 | 77.99 | 78.16 | 77.77 | 77.96 | 134,133 | -0.05(-0.06%) |
Sep 15, 2023 | 78.79 | 78.79 | 77.89 | 78.01 | 149,456 | -1.25(-1.58%) |
Sep 14, 2023 | 79.02 | 79.38 | 78.74 | 79.26 | 144,751 | +0.69(+0.88%) |
Sep 13, 2023 | 78.50 | 78.81 | 78.31 | 78.57 | 129,565 | +0.02(+0.03%) |
Sep 12, 2023 | 78.85 | 79.00 | 78.50 | 78.55 | 69,485 | -0.59(-0.75%) |
Sep 11, 2023 | 79.02 | 79.19 | 78.76 | 79.14 | 147,845 | +0.66(+0.84%) |
Sep 08, 2023 | 78.47 | 78.77 | 78.34 | 78.48 | 91,237 | +0.06(+0.08%) |
Sep 07, 2023 | 78.08 | 78.53 | 78.00 | 78.42 | 102,774 | -0.34(-0.43%) |
Sep 06, 2023 | 79.21 | 79.25 | 78.32 | 78.76 | 244,212 | -0.59(-0.74%) |
Sep 05, 2023 | 79.65 | 79.65 | 79.20 | 79.35 | 197,854 | -0.30(-0.38%) |
Sep 01, 2023 | 79.98 | 80.06 | 79.44 | 79.65 | 215,775 | +0.17(+0.21%) |
Aug 31, 2023 | 79.73 | 79.96 | 79.48 | 79.48 | 185,444 | -0.07(-0.09%) |
Aug 30, 2023 | 79.19 | 79.66 | 79.12 | 79.55 | 218,025 | +0.38(+0.48%) |
Aug 29, 2023 | 77.86 | 79.23 | 77.85 | 79.17 | 179,897 | +1.28(+1.64%) |
Aug 28, 2023 | 77.82 | 78.00 | 77.58 | 77.89 | 109,757 | +0.54(+0.70%) |
Aug 25, 2023 | 77.14 | 77.61 | 76.49 | 77.35 | 707,187 | +0.44(+0.57%) |
Aug 24, 2023 | 78.44 | 78.45 | 76.90 | 76.91 | 177,679 | -1.13(-1.45%) |
Aug 23, 2023 | 77.21 | 78.17 | 77.21 | 78.04 | 168,724 | +0.98(+1.27%) |
Aug 22, 2023 | 77.67 | 77.67 | 76.97 | 77.06 | 131,685 | -0.20(-0.26%) |
Aug 21, 2023 | 76.88 | 77.41 | 76.55 | 77.26 | 213,661 | +0.65(+0.85%) |
Aug 18, 2023 | 75.96 | 76.84 | 75.93 | 76.61 | 197,698 | +0.03(+0.04%) |
Aug 17, 2023 | 77.53 | 77.64 | 76.54 | 76.58 | 283,125 | -0.85(-1.10%) |
Aug 16, 2023 | 77.95 | 78.20 | 77.42 | 77.43 | 99,869 | -0.63(-0.81%) |
Aug 15, 2023 | 78.60 | 78.69 | 77.94 | 78.06 | 110,562 | -0.84(-1.06%) |
Aug 14, 2023 | 78.23 | 78.91 | 78.14 | 78.90 | 112,702 | +0.50(+0.64%) |
Aug 11, 2023 | 78.20 | 78.64 | 78.09 | 78.40 | 215,702 | -0.17(-0.22%) |
Aug 10, 2023 | 78.93 | 79.63 | 78.33 | 78.57 | 187,521 | +0.07(+0.09%) |
Aug 09, 2023 | 79.21 | 79.24 | 78.38 | 78.50 | 125,423 | -0.67(-0.85%) |
Aug 08, 2023 | 79.15 | 79.26 | 78.55 | 79.17 | 124,330 | -0.51(-0.64%) |
Aug 07, 2023 | 79.34 | 79.69 | 79.12 | 79.68 | 204,506 | +0.65(+0.82%) |
Aug 04, 2023 | 79.76 | 80.09 | 78.92 | 79.03 | 135,767 | -0.33(-0.42%) |
Aug 03, 2023 | 79.11 | 79.69 | 79.09 | 79.36 | 156,979 | -0.27(-0.33%) |
Aug 02, 2023 | 80.26 | 80.37 | 79.45 | 79.63 | 225,196 | -1.22(-1.51%) |
Aug 01, 2023 | 80.85 | 80.95 | 80.64 | 80.85 | 424,872 | -0.25(-0.31%) |
Jul 31, 2023 | 81.03 | 81.21 | 80.83 | 81.10 | 267,709 | +0.15(+0.19%) |
Jul 28, 2023 | 80.64 | 81.04 | 80.61 | 80.95 | 272,329 | +0.94(+1.17%) |
Jul 27, 2023 | 81.31 | 81.39 | 79.83 | 80.01 | 269,532 | -0.57(-0.71%) |
Jul 26, 2023 | 80.43 | 80.85 | 80.19 | 80.58 | 160,709 | +0.03(+0.04%) |
Jul 25, 2023 | 80.36 | 80.80 | 80.36 | 80.55 | 123,539 | +0.27(+0.34%) |
Jul 24, 2023 | 80.19 | 80.42 | 80.02 | 80.28 | 208,100 | +0.20(+0.25%) |
Jul 21, 2023 | 80.50 | 80.52 | 80.06 | 80.08 | 158,376 | +0.00(+0.00%) |
Jul 20, 2023 | 80.74 | 80.84 | 79.97 | 80.08 | 142,918 | -0.96(-1.18%) |
Jul 19, 2023 | 81.00 | 81.30 | 80.88 | 81.04 | 265,874 | +0.20(+0.25%) |
Jul 18, 2023 | 80.08 | 80.94 | 80.02 | 80.84 | 142,470 | +0.70(+0.87%) |
Jul 17, 2023 | 79.76 | 80.27 | 79.75 | 80.14 | 93,883 | +0.46(+0.58%) |
Jul 14, 2023 | 79.87 | 80.10 | 79.58 | 79.68 | 187,545 | -0.02(-0.03%) |
Jul 13, 2023 | 79.32 | 79.86 | 79.28 | 79.70 | 529,355 | +0.82(+1.04%) |
Jul 12, 2023 | 78.91 | 79.19 | 78.72 | 78.88 | 307,028 | +0.62(+0.79%) |
Jul 11, 2023 | 77.87 | 78.35 | 77.73 | 78.26 | 253,195 | +0.55(+0.71%) |
Jul 10, 2023 | 77.36 | 77.74 | 77.35 | 77.71 | 164,760 | +0.22(+0.28%) |
Jul 07, 2023 | 77.64 | 78.19 | 77.44 | 77.49 | 186,776 | -0.13(-0.17%) |
Jul 06, 2023 | 77.63 | 77.69 | 77.11 | 77.62 | 412,759 | -0.68(-0.87%) |
Jul 05, 2023 | 78.05 | 78.46 | 78.05 | 78.30 | 461,543 | -0.18(-0.23%) |