Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.62 | 67.85 | 66.80 | 66.87 | 255,159 | +0.83(+1.26%) |
Sep 28, 2023 | 65.56 | 66.06 | 65.27 | 66.04 | 388,166 | +0.28(+0.43%) |
Sep 27, 2023 | 66.24 | 66.60 | 65.42 | 65.76 | 167,710 | -0.18(-0.27%) |
Sep 26, 2023 | 65.87 | 66.46 | 65.86 | 65.94 | 189,601 | -0.09(-0.14%) |
Sep 25, 2023 | 66.02 | 66.17 | 66.00 | 66.03 | 215,157 | -0.47(-0.71%) |
Sep 22, 2023 | 67.19 | 67.22 | 66.36 | 66.50 | 237,044 | -1.41(-2.08%) |
Sep 21, 2023 | 68.36 | 68.84 | 67.91 | 67.91 | 252,147 | -0.29(-0.43%) |
Sep 20, 2023 | 68.50 | 69.00 | 68.11 | 68.20 | 309,131 | -0.43(-0.63%) |
Sep 19, 2023 | 68.79 | 68.93 | 68.10 | 68.63 | 363,449 | -0.04(-0.06%) |
Sep 18, 2023 | 69.09 | 69.15 | 68.51 | 68.67 | 154,528 | -1.18(-1.69%) |
Sep 15, 2023 | 69.80 | 70.29 | 69.65 | 69.85 | 224,560 | +0.32(+0.46%) |
Sep 14, 2023 | 69.70 | 69.84 | 69.23 | 69.53 | 241,281 | -0.12(-0.17%) |
Sep 13, 2023 | 69.24 | 69.66 | 69.17 | 69.65 | 304,805 | +0.81(+1.18%) |
Sep 12, 2023 | 68.56 | 69.23 | 68.56 | 68.84 | 237,436 | +0.56(+0.82%) |
Sep 11, 2023 | 68.00 | 68.64 | 68.00 | 68.28 | 187,431 | +0.48(+0.71%) |
Sep 08, 2023 | 67.21 | 67.93 | 67.21 | 67.80 | 208,976 | +0.51(+0.76%) |
Sep 07, 2023 | 67.59 | 67.59 | 67.01 | 67.29 | 290,263 | +0.26(+0.39%) |
Sep 06, 2023 | 67.04 | 67.45 | 66.96 | 67.03 | 248,674 | +0.13(+0.19%) |
Sep 05, 2023 | 67.78 | 67.78 | 66.82 | 66.90 | 199,833 | -1.14(-1.68%) |
Sep 01, 2023 | 67.84 | 68.24 | 67.63 | 68.04 | 314,204 | +0.06(+0.09%) |
Aug 31, 2023 | 68.34 | 68.51 | 67.85 | 67.98 | 366,375 | -0.78(-1.13%) |
Aug 30, 2023 | 69.15 | 69.43 | 68.63 | 68.76 | 447,529 | -1.00(-1.43%) |
Aug 29, 2023 | 69.58 | 69.98 | 69.52 | 69.76 | 410,162 | -0.56(-0.80%) |
Aug 28, 2023 | 70.26 | 70.53 | 70.19 | 70.32 | 159,082 | +0.02(+0.03%) |
Aug 25, 2023 | 70.54 | 70.70 | 70.03 | 70.30 | 184,890 | -0.68(-0.96%) |
Aug 24, 2023 | 72.00 | 72.14 | 70.82 | 70.98 | 485,804 | -1.79(-2.46%) |
Aug 23, 2023 | 72.10 | 73.17 | 72.10 | 72.77 | 444,524 | +1.30(+1.82%) |
Aug 22, 2023 | 71.93 | 71.96 | 71.32 | 71.47 | 460,327 | -0.26(-0.36%) |
Aug 21, 2023 | 71.66 | 72.03 | 71.54 | 71.73 | 536,648 | +0.33(+0.46%) |
Aug 18, 2023 | 71.08 | 71.42 | 70.80 | 71.40 | 442,190 | -0.04(-0.06%) |
Aug 17, 2023 | 71.44 | 71.74 | 71.20 | 71.44 | 524,699 | +0.44(+0.62%) |
Aug 16, 2023 | 71.47 | 71.70 | 70.98 | 71.00 | 477,921 | -0.07(-0.10%) |
Aug 15, 2023 | 70.76 | 71.20 | 70.50 | 71.07 | 257,868 | +0.23(+0.32%) |
Aug 14, 2023 | 71.40 | 71.40 | 70.50 | 70.84 | 343,417 | -0.69(-0.96%) |
Aug 11, 2023 | 71.62 | 71.64 | 70.96 | 71.53 | 477,309 | -0.24(-0.33%) |
Aug 10, 2023 | 71.87 | 72.13 | 71.36 | 71.77 | 552,484 | +0.23(+0.32%) |
Aug 09, 2023 | 71.60 | 72.05 | 71.28 | 71.54 | 342,254 | +1.55(+2.21%) |
Aug 08, 2023 | 69.30 | 70.14 | 68.85 | 69.99 | 553,528 | +0.86(+1.24%) |
Aug 07, 2023 | 68.88 | 69.37 | 68.82 | 69.13 | 402,631 | -0.04(-0.06%) |
Aug 04, 2023 | 68.86 | 69.50 | 68.43 | 69.17 | 283,468 | +0.26(+0.38%) |
Aug 03, 2023 | 69.05 | 69.28 | 68.40 | 68.91 | 281,550 | -0.44(-0.63%) |
Aug 02, 2023 | 68.87 | 69.40 | 68.67 | 69.35 | 286,231 | +0.07(+0.10%) |
Aug 01, 2023 | 68.91 | 69.49 | 68.57 | 69.28 | 234,615 | +0.60(+0.87%) |
Jul 31, 2023 | 68.81 | 68.92 | 68.49 | 68.68 | 254,771 | -0.13(-0.19%) |
Jul 28, 2023 | 68.29 | 68.90 | 68.07 | 68.81 | 174,191 | +1.35(+2.01%) |
Jul 27, 2023 | 66.94 | 67.69 | 66.67 | 67.46 | 185,088 | -0.11(-0.16%) |
Jul 26, 2023 | 65.31 | 67.84 | 64.61 | 67.57 | 303,903 | +2.12(+3.25%) |
Jul 25, 2023 | 65.59 | 65.73 | 65.21 | 65.44 | 173,448 | +0.41(+0.63%) |
Jul 24, 2023 | 65.23 | 65.55 | 64.91 | 65.03 | 174,750 | +0.67(+1.03%) |
Jul 21, 2023 | 64.14 | 64.54 | 63.93 | 64.37 | 129,926 | +0.33(+0.51%) |
Jul 20, 2023 | 63.92 | 64.22 | 63.73 | 64.04 | 201,618 | +1.17(+1.86%) |
Jul 19, 2023 | 62.97 | 63.48 | 62.83 | 62.87 | 163,734 | +0.31(+0.49%) |
Jul 18, 2023 | 62.52 | 62.87 | 62.23 | 62.56 | 132,728 | -0.17(-0.27%) |
Jul 17, 2023 | 62.84 | 63.00 | 62.69 | 62.73 | 217,154 | +1.27(+2.07%) |
Jul 14, 2023 | 61.61 | 61.76 | 61.16 | 61.46 | 174,685 | -0.54(-0.86%) |
Jul 13, 2023 | 61.72 | 62.08 | 61.56 | 62.00 | 269,084 | -0.26(-0.41%) |
Jul 12, 2023 | 62.57 | 62.73 | 62.22 | 62.25 | 249,284 | +0.03(+0.05%) |
Jul 11, 2023 | 61.94 | 62.52 | 61.74 | 62.22 | 373,265 | +0.14(+0.22%) |
Jul 10, 2023 | 61.82 | 62.35 | 61.76 | 62.09 | 105,375 | +0.13(+0.21%) |
Jul 07, 2023 | 62.20 | 62.29 | 61.84 | 61.96 | 122,866 | -0.36(-0.58%) |
Jul 06, 2023 | 62.45 | 62.49 | 62.01 | 62.32 | 325,301 | +0.05(+0.08%) |
Jul 05, 2023 | 61.83 | 62.41 | 61.75 | 62.27 | 166,087 | +0.66(+1.07%) |