Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.48 | 70.58 | 68.80 | 69.02 | 451,150 | -0.40(-0.58%) |
Sep 28, 2023 | 68.21 | 70.06 | 66.85 | 69.42 | 539,211 | +1.45(+2.13%) |
Sep 27, 2023 | 67.74 | 68.20 | 67.28 | 67.97 | 217,157 | +0.64(+0.95%) |
Sep 26, 2023 | 67.91 | 68.44 | 67.23 | 67.33 | 322,679 | -1.05(-1.54%) |
Sep 25, 2023 | 67.69 | 68.47 | 67.91 | 68.38 | 253,500 | +0.26(+0.38%) |
Sep 22, 2023 | 67.80 | 68.94 | 67.77 | 68.12 | 283,518 | +0.13(+0.19%) |
Sep 21, 2023 | 67.90 | 68.68 | 66.26 | 67.99 | 322,664 | -0.51(-0.74%) |
Sep 20, 2023 | 69.51 | 69.96 | 67.89 | 68.50 | 429,732 | -0.68(-0.98%) |
Sep 19, 2023 | 68.60 | 69.65 | 68.03 | 69.18 | 312,806 | +0.56(+0.82%) |
Sep 18, 2023 | 68.17 | 69.14 | 67.56 | 68.62 | 233,156 | +0.46(+0.67%) |
Sep 15, 2023 | 68.37 | 68.55 | 67.09 | 68.16 | 1,009,483 | -0.16(-0.23%) |
Sep 14, 2023 | 67.90 | 68.77 | 67.63 | 68.32 | 500,030 | +0.56(+0.83%) |
Sep 13, 2023 | 65.94 | 68.02 | 65.81 | 67.76 | 481,137 | +1.63(+2.46%) |
Sep 12, 2023 | 65.89 | 66.47 | 65.05 | 66.13 | 524,411 | +0.16(+0.24%) |
Sep 11, 2023 | 63.66 | 66.54 | 63.62 | 65.97 | 655,747 | +2.35(+3.69%) |
Sep 08, 2023 | 63.27 | 64.34 | 62.67 | 63.62 | 272,700 | +0.26(+0.41%) |
Sep 07, 2023 | 64.77 | 64.90 | 63.02 | 63.36 | 246,497 | -1.41(-2.18%) |
Sep 06, 2023 | 64.25 | 64.80 | 63.77 | 64.77 | 344,001 | +0.87(+1.36%) |
Sep 05, 2023 | 65.10 | 65.64 | 62.74 | 63.90 | 358,153 | -1.40(-2.14%) |
Sep 01, 2023 | 65.63 | 65.86 | 65.05 | 65.30 | 289,447 | +0.02(+0.03%) |
Aug 31, 2023 | 66.22 | 66.28 | 65.08 | 65.28 | 345,855 | -0.89(-1.35%) |
Aug 30, 2023 | 66.64 | 66.74 | 65.99 | 66.17 | 258,637 | -0.47(-0.71%) |
Aug 29, 2023 | 66.01 | 66.81 | 65.50 | 66.64 | 199,205 | +0.73(+1.11%) |
Aug 28, 2023 | 67.28 | 68.21 | 65.75 | 65.91 | 322,288 | -1.28(-1.91%) |
Aug 25, 2023 | 67.03 | 67.42 | 66.15 | 67.19 | 391,799 | +0.12(+0.18%) |
Aug 24, 2023 | 68.85 | 69.01 | 67.00 | 67.07 | 241,746 | -2.04(-2.95%) |
Aug 23, 2023 | 69.12 | 69.64 | 68.67 | 69.11 | 239,891 | +0.31(+0.45%) |
Aug 22, 2023 | 67.99 | 68.84 | 67.78 | 68.80 | 189,601 | +1.00(+1.47%) |
Aug 21, 2023 | 67.99 | 68.57 | 67.35 | 67.80 | 220,757 | -0.17(-0.25%) |
Aug 18, 2023 | 67.58 | 68.44 | 67.36 | 67.97 | 373,195 | +0.32(+0.47%) |
Aug 17, 2023 | 67.49 | 68.07 | 67.02 | 67.65 | 241,366 | +0.36(+0.53%) |
Aug 16, 2023 | 68.33 | 68.74 | 67.25 | 67.29 | 250,562 | -1.10(-1.61%) |
Aug 15, 2023 | 68.15 | 68.49 | 67.96 | 68.39 | 238,258 | +0.10(+0.15%) |
Aug 14, 2023 | 68.58 | 68.93 | 68.09 | 68.29 | 304,189 | -0.42(-0.61%) |
Aug 11, 2023 | 68.85 | 69.43 | 68.34 | 68.71 | 433,972 | -0.22(-0.32%) |
Aug 10, 2023 | 69.61 | 69.92 | 68.85 | 68.93 | 315,538 | -0.48(-0.69%) |
Aug 09, 2023 | 69.80 | 70.02 | 68.94 | 69.41 | 484,054 | -0.48(-0.69%) |
Aug 08, 2023 | 70.36 | 71.18 | 69.02 | 69.89 | 299,579 | -1.42(-1.99%) |
Aug 07, 2023 | 71.86 | 72.50 | 71.03 | 71.31 | 357,041 | -0.59(-0.82%) |
Aug 04, 2023 | 72.21 | 72.86 | 71.78 | 71.90 | 384,932 | -0.30(-0.42%) |
Aug 03, 2023 | 73.13 | 73.46 | 71.37 | 72.20 | 303,284 | -1.45(-1.97%) |
Aug 02, 2023 | 73.53 | 74.39 | 73.01 | 73.65 | 372,716 | -0.42(-0.57%) |
Aug 01, 2023 | 74.21 | 74.48 | 73.76 | 74.07 | 273,440 | -0.60(-0.80%) |
Jul 31, 2023 | 73.59 | 75.00 | 73.32 | 74.67 | 442,316 | +1.17(+1.59%) |
Jul 28, 2023 | 72.47 | 73.59 | 72.19 | 73.50 | 436,059 | +1.12(+1.55%) |
Jul 27, 2023 | 73.34 | 74.65 | 72.30 | 72.38 | 637,051 | -0.12(-0.17%) |
Jul 26, 2023 | 78.00 | 78.00 | 72.21 | 72.50 | 1,222,396 | -9.03(-11.08%) |
Jul 25, 2023 | 79.85 | 81.85 | 79.81 | 81.53 | 402,501 | +1.34(+1.67%) |
Jul 24, 2023 | 81.69 | 81.73 | 80.12 | 80.19 | 272,761 | -1.81(-2.21%) |
Jul 21, 2023 | 82.45 | 83.59 | 81.86 | 82.00 | 322,107 | +0.04(+0.05%) |
Jul 20, 2023 | 82.63 | 83.10 | 81.92 | 81.96 | 243,911 | -0.43(-0.52%) |
Jul 19, 2023 | 83.55 | 84.21 | 81.08 | 82.39 | 400,339 | -1.29(-1.54%) |
Jul 18, 2023 | 84.17 | 84.36 | 83.44 | 83.68 | 245,603 | -0.49(-0.58%) |
Jul 17, 2023 | 84.46 | 84.98 | 83.87 | 84.17 | 215,730 | -0.56(-0.66%) |
Jul 14, 2023 | 84.24 | 85.18 | 83.75 | 84.73 | 231,046 | +0.47(+0.56%) |
Jul 13, 2023 | 84.50 | 84.72 | 83.28 | 84.26 | 258,836 | +0.15(+0.18%) |
Jul 12, 2023 | 83.03 | 84.53 | 82.67 | 84.11 | 478,316 | +1.85(+2.25%) |
Jul 11, 2023 | 81.49 | 82.55 | 81.15 | 82.26 | 234,084 | +0.77(+0.94%) |
Jul 10, 2023 | 79.34 | 81.87 | 79.34 | 81.49 | 247,281 | +1.88(+2.36%) |
Jul 07, 2023 | 79.40 | 80.41 | 79.33 | 79.61 | 436,546 | +0.21(+0.26%) |
Jul 06, 2023 | 80.34 | 80.45 | 79.26 | 79.40 | 250,856 | -1.52(-1.88%) |
Jul 05, 2023 | 82.38 | 82.38 | 80.64 | 80.92 | 225,771 | -1.59(-1.93%) |