Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 71.98 | 73.74 | 71.69 | 73.03 | 278,856 | +2.28(+3.22%) |
Sep 28, 2023 | 73.26 | 73.94 | 70.19 | 70.75 | 617,176 | -2.34(-3.20%) |
Sep 27, 2023 | 75.67 | 76.36 | 71.56 | 73.08 | 574,544 | -1.80(-2.40%) |
Sep 26, 2023 | 76.18 | 77.08 | 74.79 | 74.89 | 262,510 | -1.95(-2.54%) |
Sep 25, 2023 | 76.52 | 77.65 | 76.83 | 76.84 | 218,653 | -0.01(-0.01%) |
Sep 22, 2023 | 77.12 | 77.70 | 76.37 | 76.85 | 177,207 | +0.01(+0.01%) |
Sep 21, 2023 | 79.24 | 79.24 | 76.72 | 76.84 | 230,233 | -3.07(-3.85%) |
Sep 20, 2023 | 80.90 | 81.38 | 79.84 | 79.91 | 147,138 | -0.01(-0.01%) |
Sep 19, 2023 | 80.89 | 81.74 | 79.62 | 79.92 | 186,493 | -0.91(-1.12%) |
Sep 18, 2023 | 82.23 | 82.29 | 80.77 | 80.82 | 165,217 | -1.30(-1.58%) |
Sep 15, 2023 | 81.36 | 82.82 | 81.20 | 82.13 | 548,202 | +0.55(+0.67%) |
Sep 14, 2023 | 81.48 | 82.30 | 80.47 | 81.58 | 217,621 | +0.72(+0.89%) |
Sep 13, 2023 | 81.72 | 82.22 | 79.93 | 80.86 | 230,708 | -0.91(-1.12%) |
Sep 12, 2023 | 84.00 | 84.76 | 81.44 | 81.78 | 291,450 | -2.45(-2.91%) |
Sep 11, 2023 | 83.65 | 84.28 | 82.92 | 84.23 | 228,719 | +0.70(+0.84%) |
Sep 08, 2023 | 83.26 | 84.09 | 83.26 | 83.53 | 186,566 | +0.21(+0.25%) |
Sep 07, 2023 | 82.53 | 84.11 | 82.15 | 83.32 | 226,083 | +0.47(+0.57%) |
Sep 06, 2023 | 80.87 | 83.13 | 80.61 | 82.85 | 276,532 | +1.98(+2.45%) |
Sep 05, 2023 | 80.56 | 81.81 | 79.36 | 80.87 | 270,189 | -1.83(-2.21%) |
Sep 01, 2023 | 82.73 | 83.62 | 81.74 | 82.70 | 266,746 | +0.41(+0.50%) |
Aug 31, 2023 | 79.09 | 84.43 | 79.09 | 82.29 | 609,450 | +3.04(+3.83%) |
Aug 30, 2023 | 73.77 | 79.92 | 73.71 | 79.25 | 693,767 | +5.12(+6.91%) |
Aug 29, 2023 | 72.86 | 74.63 | 72.45 | 74.13 | 124,616 | +1.22(+1.67%) |
Aug 28, 2023 | 72.97 | 74.01 | 72.60 | 72.91 | 141,260 | +0.77(+1.07%) |
Aug 25, 2023 | 72.70 | 73.05 | 71.60 | 72.14 | 113,565 | +0.01(+0.01%) |
Aug 24, 2023 | 73.54 | 74.07 | 72.05 | 72.13 | 169,337 | -1.54(-2.09%) |
Aug 23, 2023 | 71.91 | 73.91 | 71.65 | 73.67 | 145,859 | +2.03(+2.83%) |
Aug 22, 2023 | 72.71 | 73.06 | 71.56 | 71.64 | 202,895 | -0.64(-0.89%) |
Aug 21, 2023 | 71.73 | 72.56 | 70.53 | 72.28 | 272,825 | +0.38(+0.52%) |
Aug 18, 2023 | 73.20 | 73.78 | 71.84 | 71.91 | 357,966 | -2.20(-2.96%) |
Aug 17, 2023 | 74.84 | 75.24 | 73.81 | 74.10 | 187,439 | -0.73(-0.97%) |
Aug 16, 2023 | 75.65 | 76.04 | 74.66 | 74.83 | 158,342 | -0.93(-1.23%) |
Aug 15, 2023 | 76.06 | 76.27 | 75.25 | 75.76 | 130,062 | -1.24(-1.62%) |
Aug 14, 2023 | 77.31 | 77.31 | 75.76 | 77.01 | 159,873 | -0.58(-0.75%) |
Aug 11, 2023 | 76.55 | 78.04 | 76.55 | 77.59 | 147,427 | +0.38(+0.49%) |
Aug 10, 2023 | 77.61 | 78.49 | 76.56 | 77.21 | 214,974 | +0.02(+0.02%) |
Aug 09, 2023 | 77.48 | 77.92 | 76.30 | 77.19 | 225,499 | -0.02(-0.02%) |
Aug 08, 2023 | 75.85 | 77.27 | 74.99 | 77.21 | 236,499 | +0.84(+1.10%) |
Aug 07, 2023 | 74.45 | 76.84 | 74.01 | 76.37 | 235,175 | +2.35(+3.17%) |
Aug 04, 2023 | 73.54 | 75.09 | 73.04 | 74.03 | 197,863 | +0.70(+0.95%) |
Aug 03, 2023 | 71.68 | 74.47 | 71.14 | 73.33 | 300,962 | +1.15(+1.59%) |
Aug 02, 2023 | 72.36 | 72.77 | 71.34 | 72.18 | 336,147 | -1.14(-1.56%) |
Aug 01, 2023 | 74.22 | 74.28 | 72.45 | 73.32 | 204,944 | -1.38(-1.84%) |
Jul 31, 2023 | 72.85 | 74.81 | 72.79 | 74.70 | 317,457 | +2.30(+3.18%) |
Jul 28, 2023 | 71.08 | 72.52 | 71.08 | 72.40 | 188,250 | +1.76(+2.50%) |
Jul 27, 2023 | 73.83 | 73.83 | 70.34 | 70.63 | 309,737 | -2.73(-3.73%) |
Jul 26, 2023 | 72.82 | 73.86 | 72.82 | 73.37 | 190,199 | +0.29(+0.40%) |
Jul 25, 2023 | 74.60 | 74.97 | 72.96 | 73.07 | 217,531 | -1.62(-2.17%) |
Jul 24, 2023 | 74.41 | 75.10 | 74.21 | 74.70 | 204,497 | +0.29(+0.39%) |
Jul 21, 2023 | 74.82 | 75.37 | 74.28 | 74.40 | 160,382 | +0.21(+0.28%) |
Jul 20, 2023 | 75.89 | 75.89 | 73.82 | 74.20 | 254,622 | -2.12(-2.78%) |
Jul 19, 2023 | 74.48 | 76.53 | 74.48 | 76.32 | 328,664 | +2.51(+3.40%) |
Jul 18, 2023 | 72.75 | 74.03 | 72.65 | 73.81 | 238,905 | +1.29(+1.78%) |
Jul 17, 2023 | 71.29 | 72.95 | 70.72 | 72.52 | 204,395 | +1.10(+1.54%) |
Jul 14, 2023 | 71.45 | 72.12 | 71.18 | 71.42 | 171,427 | -0.25(-0.34%) |
Jul 13, 2023 | 72.25 | 72.66 | 70.90 | 71.66 | 354,139 | -0.31(-0.43%) |
Jul 12, 2023 | 73.23 | 73.60 | 71.88 | 71.97 | 307,940 | +0.50(+0.70%) |
Jul 11, 2023 | 69.33 | 71.54 | 69.33 | 71.47 | 221,067 | +2.16(+3.11%) |
Jul 10, 2023 | 68.41 | 69.68 | 68.00 | 69.31 | 169,087 | +0.81(+1.18%) |
Jul 07, 2023 | 68.52 | 68.99 | 68.05 | 68.50 | 204,380 | -0.22(-0.32%) |
Jul 06, 2023 | 68.53 | 69.12 | 67.13 | 68.72 | 208,629 | -0.76(-1.10%) |
Jul 05, 2023 | 70.00 | 70.46 | 68.91 | 69.48 | 199,573 | -0.54(-0.77%) |