Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 73.00 | 73.48 | 72.20 | 72.62 | 158,889 | +0.12(+0.16%) |
Sep 28, 2023 | 74.09 | 74.34 | 72.47 | 72.50 | 116,078 | -1.41(-1.91%) |
Sep 27, 2023 | 75.33 | 75.33 | 73.76 | 73.91 | 217,712 | -1.34(-1.78%) |
Sep 26, 2023 | 77.10 | 77.10 | 75.14 | 75.25 | 65,197 | -2.14(-2.76%) |
Sep 25, 2023 | 77.08 | 77.44 | 77.02 | 77.39 | 95,315 | -0.11(-0.14%) |
Sep 22, 2023 | 77.38 | 77.91 | 77.07 | 77.50 | 21,974 | -0.16(-0.20%) |
Sep 21, 2023 | 78.22 | 78.50 | 77.65 | 77.65 | 33,382 | -0.87(-1.11%) |
Sep 20, 2023 | 78.67 | 79.30 | 78.40 | 78.52 | 65,067 | +0.07(+0.09%) |
Sep 19, 2023 | 78.73 | 79.05 | 78.46 | 78.46 | 22,962 | -0.38(-0.48%) |
Sep 18, 2023 | 79.12 | 79.12 | 78.32 | 78.83 | 25,275 | -0.09(-0.12%) |
Sep 15, 2023 | 79.18 | 79.68 | 78.91 | 78.92 | 23,485 | -0.33(-0.42%) |
Sep 14, 2023 | 78.62 | 79.27 | 78.62 | 79.26 | 28,173 | +1.09(+1.39%) |
Sep 13, 2023 | 77.41 | 78.50 | 77.41 | 78.17 | 40,086 | +0.83(+1.08%) |
Sep 12, 2023 | 77.09 | 77.50 | 76.74 | 77.34 | 46,557 | +0.26(+0.33%) |
Sep 11, 2023 | 76.72 | 77.46 | 76.72 | 77.08 | 33,935 | +0.25(+0.33%) |
Sep 08, 2023 | 76.26 | 76.90 | 76.21 | 76.83 | 39,801 | +0.60(+0.79%) |
Sep 07, 2023 | 75.82 | 76.74 | 75.72 | 76.23 | 60,124 | +0.91(+1.21%) |
Sep 06, 2023 | 75.31 | 75.37 | 74.95 | 75.31 | 29,945 | +0.13(+0.17%) |
Sep 05, 2023 | 76.28 | 76.28 | 74.88 | 75.19 | 84,290 | -1.09(-1.42%) |
Sep 01, 2023 | 76.97 | 77.17 | 75.79 | 76.27 | 49,334 | -0.33(-0.43%) |
Aug 31, 2023 | 77.41 | 77.61 | 76.61 | 76.61 | 62,268 | -0.65(-0.84%) |
Aug 30, 2023 | 77.36 | 77.86 | 77.01 | 77.25 | 57,921 | -0.28(-0.37%) |
Aug 29, 2023 | 77.20 | 77.69 | 77.01 | 77.54 | 111,132 | +0.29(+0.38%) |
Aug 28, 2023 | 77.40 | 77.78 | 77.10 | 77.24 | 53,491 | +0.01(+0.01%) |
Aug 25, 2023 | 76.73 | 77.58 | 76.73 | 77.23 | 73,808 | +0.56(+0.73%) |
Aug 24, 2023 | 76.97 | 77.96 | 76.64 | 76.67 | 74,099 | -0.46(-0.60%) |
Aug 23, 2023 | 77.20 | 77.26 | 76.64 | 77.13 | 45,347 | +0.29(+0.38%) |
Aug 22, 2023 | 76.63 | 77.04 | 76.46 | 76.84 | 112,566 | +0.17(+0.22%) |
Aug 21, 2023 | 76.95 | 77.12 | 76.18 | 76.67 | 73,624 | -0.42(-0.55%) |
Aug 18, 2023 | 76.80 | 77.30 | 76.73 | 77.09 | 59,804 | +0.33(+0.43%) |
Aug 17, 2023 | 77.07 | 77.72 | 76.73 | 76.76 | 91,453 | -0.27(-0.36%) |
Aug 16, 2023 | 76.93 | 77.42 | 76.82 | 77.04 | 67,168 | +0.31(+0.41%) |
Aug 15, 2023 | 77.53 | 77.53 | 76.71 | 76.72 | 62,638 | -1.30(-1.67%) |
Aug 14, 2023 | 78.55 | 78.55 | 77.77 | 78.02 | 87,965 | -0.62(-0.78%) |
Aug 11, 2023 | 78.32 | 78.75 | 78.14 | 78.64 | 63,948 | +0.36(+0.46%) |
Aug 10, 2023 | 78.82 | 79.28 | 78.05 | 78.28 | 79,309 | -0.30(-0.38%) |
Aug 09, 2023 | 78.41 | 79.17 | 78.17 | 78.58 | 127,030 | +0.27(+0.35%) |
Aug 08, 2023 | 77.95 | 78.32 | 77.31 | 78.31 | 94,408 | +0.26(+0.34%) |
Aug 07, 2023 | 78.25 | 78.63 | 78.04 | 78.04 | 58,024 | +0.06(+0.08%) |
Aug 04, 2023 | 79.12 | 79.45 | 77.73 | 77.98 | 81,210 | -0.90(-1.14%) |
Aug 03, 2023 | 80.42 | 80.42 | 78.87 | 78.88 | 81,551 | -1.79(-2.22%) |
Aug 02, 2023 | 80.26 | 80.91 | 80.20 | 80.67 | 70,707 | +0.06(+0.07%) |
Aug 01, 2023 | 81.31 | 81.91 | 80.52 | 80.61 | 207,465 | -0.89(-1.09%) |
Jul 31, 2023 | 81.73 | 82.02 | 81.20 | 81.50 | 43,592 | +0.05(+0.06%) |
Jul 28, 2023 | 81.99 | 82.28 | 81.11 | 81.45 | 35,892 | -0.18(-0.22%) |
Jul 27, 2023 | 82.98 | 83.08 | 81.44 | 81.63 | 54,121 | -1.39(-1.67%) |
Jul 26, 2023 | 83.05 | 83.90 | 82.68 | 83.02 | 38,750 | -0.24(-0.29%) |
Jul 25, 2023 | 82.92 | 83.48 | 82.92 | 83.26 | 41,769 | +0.11(+0.13%) |
Jul 24, 2023 | 83.41 | 83.63 | 82.85 | 83.15 | 40,106 | -0.29(-0.34%) |
Jul 21, 2023 | 82.56 | 83.69 | 82.56 | 83.44 | 43,313 | +1.14(+1.38%) |
Jul 20, 2023 | 80.84 | 82.38 | 80.79 | 82.30 | 97,595 | +1.53(+1.89%) |
Jul 19, 2023 | 80.13 | 81.16 | 80.13 | 80.77 | 50,139 | +0.78(+0.98%) |
Jul 18, 2023 | 80.48 | 81.06 | 79.35 | 79.99 | 58,001 | -0.57(-0.70%) |
Jul 17, 2023 | 81.02 | 81.26 | 80.53 | 80.56 | 59,785 | -0.75(-0.93%) |
Jul 14, 2023 | 81.52 | 81.67 | 80.91 | 81.31 | 68,935 | -0.35(-0.43%) |
Jul 13, 2023 | 81.54 | 81.67 | 81.19 | 81.67 | 66,523 | +0.25(+0.30%) |
Jul 12, 2023 | 80.68 | 81.53 | 80.53 | 81.42 | 50,940 | +1.02(+1.26%) |
Jul 11, 2023 | 79.63 | 80.40 | 79.48 | 80.40 | 38,056 | +0.86(+1.08%) |
Jul 10, 2023 | 79.67 | 79.94 | 78.99 | 79.54 | 48,826 | -0.25(-0.32%) |
Jul 07, 2023 | 79.93 | 80.28 | 79.68 | 79.80 | 45,057 | -0.56(-0.69%) |
Jul 06, 2023 | 80.56 | 80.56 | 79.98 | 80.35 | 75,989 | -0.92(-1.13%) |
Jul 05, 2023 | 80.34 | 81.78 | 80.10 | 81.27 | 106,160 | +0.84(+1.05%) |