Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.72 | 73.77 | 73.65 | 73.67 | 2,925,860 | +0.06(+0.08%) |
Sep 28, 2023 | 73.43 | 73.64 | 73.43 | 73.62 | 2,257,604 | +0.14(+0.19%) |
Sep 27, 2023 | 73.61 | 73.65 | 73.42 | 73.48 | 6,315,260 | -0.12(-0.16%) |
Sep 26, 2023 | 73.61 | 73.68 | 73.57 | 73.60 | 4,655,786 | -0.03(-0.04%) |
Sep 25, 2023 | 73.59 | 73.63 | 73.61 | 73.62 | 3,105,023 | -0.06(-0.08%) |
Sep 22, 2023 | 73.58 | 73.71 | 73.58 | 73.68 | 3,046,751 | +0.14(+0.19%) |
Sep 21, 2023 | 73.51 | 73.59 | 73.51 | 73.55 | 1,555,353 | -0.05(-0.07%) |
Sep 20, 2023 | 73.72 | 73.80 | 73.59 | 73.60 | 2,433,313 | -0.07(-0.09%) |
Sep 19, 2023 | 73.70 | 73.74 | 73.46 | 73.66 | 2,169,562 | -0.10(-0.13%) |
Sep 18, 2023 | 73.71 | 73.78 | 73.66 | 73.76 | 1,595,869 | +0.00(+0.00%) |
Sep 15, 2023 | 73.78 | 73.82 | 73.74 | 73.76 | 1,603,216 | -0.04(-0.05%) |
Sep 14, 2023 | 73.88 | 73.90 | 73.79 | 73.80 | 1,676,430 | -0.03(-0.04%) |
Sep 13, 2023 | 73.72 | 73.87 | 73.72 | 73.83 | 1,217,822 | +0.08(+0.11%) |
Sep 12, 2023 | 73.77 | 73.79 | 73.74 | 73.75 | 2,003,926 | -0.04(-0.05%) |
Sep 11, 2023 | 73.73 | 73.82 | 73.73 | 73.79 | 1,394,331 | -0.01(-0.01%) |
Sep 08, 2023 | 73.83 | 73.91 | 73.79 | 73.80 | 1,574,620 | -0.01(-0.01%) |
Sep 07, 2023 | 73.73 | 73.82 | 73.71 | 73.81 | 1,176,529 | +0.16(+0.21%) |
Sep 06, 2023 | 73.80 | 73.80 | 73.64 | 73.65 | 1,447,608 | -0.13(-0.17%) |
Sep 05, 2023 | 73.87 | 73.88 | 73.76 | 73.78 | 2,922,742 | -0.14(-0.19%) |
Sep 01, 2023 | 74.08 | 74.14 | 73.90 | 73.92 | 2,065,203 | -0.08(-0.11%) |
Aug 31, 2023 | 73.91 | 74.02 | 73.91 | 74.00 | 2,367,427 | +0.11(+0.15%) |
Aug 30, 2023 | 73.88 | 73.99 | 73.88 | 73.89 | 2,661,529 | -0.01(-0.01%) |
Aug 29, 2023 | 73.63 | 73.91 | 73.60 | 73.90 | 5,530,773 | +0.23(+0.32%) |
Aug 28, 2023 | 73.60 | 73.68 | 73.59 | 73.66 | 1,562,328 | +0.07(+0.09%) |
Aug 25, 2023 | 73.63 | 73.69 | 73.53 | 73.60 | 1,774,459 | -0.08(-0.11%) |
Aug 24, 2023 | 73.64 | 73.73 | 73.54 | 73.67 | 2,083,293 | -0.04(-0.05%) |
Aug 23, 2023 | 73.60 | 73.76 | 73.60 | 73.71 | 2,633,044 | +0.22(+0.29%) |
Aug 22, 2023 | 73.58 | 73.58 | 73.49 | 73.50 | 1,612,043 | -0.05(-0.07%) |
Aug 21, 2023 | 73.54 | 73.61 | 73.52 | 73.55 | 3,772,721 | -0.10(-0.13%) |
Aug 18, 2023 | 73.65 | 73.72 | 73.63 | 73.64 | 1,509,423 | +0.04(+0.05%) |
Aug 17, 2023 | 73.56 | 73.65 | 73.52 | 73.61 | 1,840,882 | +0.06(+0.08%) |
Aug 16, 2023 | 73.64 | 73.70 | 73.54 | 73.55 | 1,440,235 | -0.09(-0.12%) |
Aug 15, 2023 | 73.64 | 73.74 | 73.44 | 73.64 | 1,509,180 | +0.00(+0.00%) |
Aug 14, 2023 | 73.67 | 73.71 | 73.61 | 73.64 | 1,801,632 | -0.10(-0.13%) |
Aug 11, 2023 | 73.78 | 73.84 | 73.73 | 73.73 | 1,398,733 | -0.13(-0.17%) |
Aug 10, 2023 | 74.01 | 74.07 | 73.85 | 73.86 | 2,079,805 | -0.11(-0.15%) |
Aug 09, 2023 | 74.00 | 74.06 | 73.97 | 73.97 | 1,445,341 | -0.05(-0.07%) |
Aug 08, 2023 | 74.00 | 74.06 | 73.97 | 74.02 | 2,794,877 | +0.07(+0.09%) |
Aug 07, 2023 | 73.91 | 73.99 | 73.90 | 73.95 | 3,033,460 | +0.03(+0.04%) |
Aug 04, 2023 | 73.81 | 73.95 | 73.81 | 73.92 | 2,677,301 | +0.25(+0.35%) |
Aug 03, 2023 | 73.66 | 73.72 | 73.63 | 73.66 | 3,274,629 | -0.06(-0.08%) |
Aug 02, 2023 | 73.64 | 73.74 | 73.62 | 73.72 | 1,627,005 | +0.03(+0.04%) |
Aug 01, 2023 | 73.70 | 73.79 | 73.68 | 73.69 | 3,449,534 | -0.15(-0.20%) |
Jul 31, 2023 | 73.75 | 73.85 | 73.75 | 73.84 | 1,958,223 | +0.10(+0.13%) |
Jul 28, 2023 | 73.70 | 73.78 | 73.70 | 73.75 | 8,166,862 | +0.11(+0.15%) |
Jul 27, 2023 | 73.75 | 73.80 | 73.61 | 73.64 | 1,735,566 | -0.20(-0.28%) |
Jul 26, 2023 | 73.76 | 73.86 | 73.69 | 73.84 | 2,659,040 | +0.14(+0.19%) |
Jul 25, 2023 | 73.67 | 73.73 | 73.67 | 73.71 | 2,511,858 | -0.04(-0.05%) |
Jul 24, 2023 | 73.88 | 73.93 | 73.75 | 73.75 | 1,948,708 | -0.08(-0.11%) |
Jul 21, 2023 | 73.85 | 73.86 | 73.79 | 73.82 | 1,018,719 | +0.01(+0.01%) |
Jul 20, 2023 | 73.80 | 73.85 | 73.75 | 73.81 | 2,207,686 | -0.17(-0.22%) |
Jul 19, 2023 | 73.94 | 74.03 | 73.92 | 73.98 | 2,385,594 | +0.06(+0.08%) |
Jul 18, 2023 | 73.96 | 74.04 | 73.91 | 73.92 | 2,303,680 | +0.02(+0.03%) |
Jul 17, 2023 | 73.77 | 73.93 | 73.77 | 73.90 | 2,946,344 | +0.07(+0.09%) |
Jul 14, 2023 | 73.99 | 74.02 | 73.83 | 73.83 | 41,217,680 | -0.25(-0.34%) |
Jul 13, 2023 | 73.97 | 74.11 | 73.97 | 74.09 | 2,251,918 | +0.30(+0.41%) |
Jul 12, 2023 | 73.68 | 73.84 | 73.68 | 73.78 | 2,379,560 | +0.29(+0.40%) |
Jul 11, 2023 | 73.48 | 73.54 | 73.46 | 73.49 | 1,744,449 | +0.03(+0.04%) |
Jul 10, 2023 | 73.36 | 73.50 | 73.36 | 73.46 | 1,936,904 | +0.18(+0.24%) |
Jul 07, 2023 | 73.28 | 73.41 | 73.23 | 73.29 | 2,806,557 | +0.08(+0.11%) |
Jul 06, 2023 | 73.18 | 73.25 | 73.06 | 73.21 | 5,206,085 | -0.18(-0.24%) |
Jul 05, 2023 | 73.47 | 73.52 | 73.37 | 73.38 | 2,764,892 | -0.11(-0.15%) |