Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.94 | 68.23 | 66.72 | 67.17 | 525,950 | -0.14(-0.21%) |
Sep 28, 2023 | 67.73 | 67.73 | 65.95 | 67.31 | 506,019 | -0.69(-1.01%) |
Sep 27, 2023 | 65.00 | 68.66 | 64.70 | 68.00 | 638,821 | +3.64(+5.66%) |
Sep 26, 2023 | 63.11 | 64.56 | 62.90 | 64.36 | 284,478 | +0.97(+1.53%) |
Sep 25, 2023 | 61.91 | 64.06 | 63.25 | 63.39 | 804,765 | +0.23(+0.36%) |
Sep 22, 2023 | 64.01 | 64.57 | 62.41 | 63.16 | 397,803 | -0.38(-0.60%) |
Sep 21, 2023 | 63.20 | 64.87 | 62.62 | 63.54 | 606,936 | -0.70(-1.09%) |
Sep 20, 2023 | 65.62 | 66.07 | 64.22 | 64.24 | 396,171 | -1.23(-1.88%) |
Sep 19, 2023 | 66.89 | 67.39 | 64.92 | 65.47 | 277,922 | -1.27(-1.90%) |
Sep 18, 2023 | 66.45 | 67.53 | 65.32 | 66.74 | 397,917 | +0.39(+0.59%) |
Sep 15, 2023 | 64.95 | 66.60 | 64.15 | 66.35 | 658,865 | +1.24(+1.90%) |
Sep 14, 2023 | 64.72 | 66.02 | 64.65 | 65.11 | 356,721 | -0.27(-0.41%) |
Sep 13, 2023 | 65.55 | 67.10 | 64.73 | 65.38 | 637,307 | -1.25(-1.88%) |
Sep 12, 2023 | 69.99 | 70.00 | 66.54 | 66.63 | 577,777 | -3.48(-4.96%) |
Sep 11, 2023 | 68.24 | 70.52 | 67.92 | 70.11 | 344,571 | +2.47(+3.65%) |
Sep 08, 2023 | 66.32 | 68.81 | 66.32 | 67.64 | 342,431 | +1.32(+1.99%) |
Sep 07, 2023 | 66.83 | 67.72 | 66.03 | 66.32 | 355,648 | -0.84(-1.25%) |
Sep 06, 2023 | 68.73 | 68.73 | 66.10 | 67.16 | 520,458 | -1.59(-2.31%) |
Sep 05, 2023 | 71.53 | 71.68 | 67.79 | 68.75 | 470,502 | -2.84(-3.97%) |
Sep 01, 2023 | 69.42 | 72.38 | 69.06 | 71.59 | 342,649 | +2.23(+3.22%) |
Aug 31, 2023 | 68.97 | 70.05 | 68.91 | 69.36 | 492,885 | -0.22(-0.32%) |
Aug 30, 2023 | 69.42 | 70.14 | 69.32 | 69.58 | 296,598 | +0.11(+0.16%) |
Aug 29, 2023 | 69.27 | 69.86 | 68.31 | 69.47 | 345,833 | +0.38(+0.55%) |
Aug 28, 2023 | 69.83 | 70.64 | 68.25 | 69.09 | 212,354 | -0.69(-0.99%) |
Aug 25, 2023 | 70.48 | 70.48 | 69.36 | 69.78 | 281,367 | -0.29(-0.41%) |
Aug 24, 2023 | 69.49 | 70.62 | 68.68 | 70.07 | 427,335 | +1.01(+1.46%) |
Aug 23, 2023 | 69.70 | 70.52 | 68.46 | 69.06 | 386,489 | -0.55(-0.79%) |
Aug 22, 2023 | 68.14 | 70.14 | 68.14 | 69.61 | 387,696 | +1.53(+2.25%) |
Aug 21, 2023 | 66.54 | 68.28 | 66.10 | 68.08 | 283,660 | +1.72(+2.59%) |
Aug 18, 2023 | 66.41 | 67.23 | 66.01 | 66.36 | 353,703 | -0.54(-0.81%) |
Aug 17, 2023 | 67.90 | 68.28 | 66.68 | 66.90 | 510,663 | -0.75(-1.11%) |
Aug 16, 2023 | 67.20 | 68.47 | 66.50 | 67.65 | 587,688 | +0.70(+1.05%) |
Aug 15, 2023 | 64.15 | 68.80 | 63.90 | 66.95 | 1,504,151 | -3.40(-4.83%) |
Aug 14, 2023 | 71.36 | 72.29 | 69.36 | 70.35 | 603,800 | -0.93(-1.30%) |
Aug 11, 2023 | 70.10 | 71.63 | 70.10 | 71.28 | 419,745 | +0.90(+1.28%) |
Aug 10, 2023 | 70.03 | 72.62 | 69.60 | 70.38 | 512,019 | +0.45(+0.64%) |
Aug 09, 2023 | 68.14 | 70.37 | 67.76 | 69.93 | 596,158 | +1.55(+2.27%) |
Aug 08, 2023 | 69.88 | 71.58 | 68.23 | 68.38 | 704,911 | -1.55(-2.22%) |
Aug 07, 2023 | 71.81 | 71.87 | 69.79 | 69.93 | 698,553 | -1.98(-2.75%) |
Aug 04, 2023 | 74.26 | 75.65 | 71.82 | 71.91 | 380,817 | -2.59(-3.48%) |
Aug 03, 2023 | 74.75 | 75.23 | 74.13 | 74.50 | 455,181 | -0.49(-0.65%) |
Aug 02, 2023 | 74.62 | 75.36 | 73.39 | 74.99 | 322,640 | +0.37(+0.50%) |
Aug 01, 2023 | 75.52 | 75.87 | 74.26 | 74.62 | 334,859 | -0.90(-1.19%) |
Jul 31, 2023 | 76.21 | 76.21 | 73.67 | 75.52 | 654,317 | -0.98(-1.28%) |
Jul 28, 2023 | 76.75 | 77.30 | 75.75 | 76.50 | 331,402 | +0.80(+1.06%) |
Jul 27, 2023 | 75.79 | 76.48 | 74.75 | 75.70 | 824,532 | +0.60(+0.80%) |
Jul 26, 2023 | 74.80 | 76.13 | 74.73 | 75.10 | 664,635 | -0.13(-0.17%) |
Jul 25, 2023 | 72.81 | 76.16 | 71.62 | 75.23 | 1,025,331 | +2.20(+3.01%) |
Jul 24, 2023 | 74.34 | 75.14 | 72.71 | 73.03 | 633,677 | -1.63(-2.18%) |
Jul 21, 2023 | 76.94 | 77.32 | 73.86 | 74.66 | 814,568 | -1.35(-1.78%) |
Jul 20, 2023 | 73.20 | 76.24 | 72.79 | 76.01 | 2,193,923 | +5.59(+7.94%) |
Jul 19, 2023 | 71.25 | 73.38 | 69.90 | 70.42 | 1,057,917 | -0.71(-1.00%) |
Jul 18, 2023 | 69.89 | 71.36 | 69.27 | 71.13 | 490,015 | +1.09(+1.56%) |
Jul 17, 2023 | 69.54 | 71.87 | 69.54 | 70.04 | 437,655 | +0.58(+0.84%) |
Jul 14, 2023 | 69.00 | 69.72 | 68.30 | 69.46 | 294,715 | +0.46(+0.67%) |
Jul 13, 2023 | 69.56 | 70.05 | 68.52 | 69.00 | 447,934 | -0.63(-0.90%) |
Jul 12, 2023 | 72.47 | 72.47 | 69.22 | 69.63 | 327,135 | -2.08(-2.90%) |
Jul 11, 2023 | 71.04 | 71.91 | 70.15 | 71.71 | 515,673 | +0.66(+0.93%) |
Jul 10, 2023 | 68.88 | 71.17 | 68.88 | 71.05 | 630,471 | +2.16(+3.14%) |
Jul 07, 2023 | 69.06 | 70.07 | 68.07 | 68.89 | 422,065 | +0.19(+0.28%) |
Jul 06, 2023 | 67.90 | 69.03 | 66.93 | 68.70 | 722,159 | +0.33(+0.48%) |
Jul 05, 2023 | 68.65 | 69.53 | 67.64 | 68.37 | 413,151 | -0.49(-0.71%) |