Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.79 | 66.20 | 64.54 | 64.72 | 454,297 | -0.69(-1.05%) |
Sep 28, 2023 | 65.03 | 66.39 | 65.03 | 65.41 | 434,381 | -0.11(-0.17%) |
Sep 27, 2023 | 65.18 | 65.91 | 64.62 | 65.52 | 478,715 | +0.81(+1.26%) |
Sep 26, 2023 | 65.41 | 65.88 | 64.57 | 64.70 | 573,113 | -0.97(-1.48%) |
Sep 25, 2023 | 64.57 | 65.78 | 65.50 | 65.68 | 422,976 | +0.74(+1.13%) |
Sep 22, 2023 | 65.61 | 65.83 | 64.73 | 64.94 | 278,474 | -0.60(-0.91%) |
Sep 21, 2023 | 67.14 | 67.14 | 65.45 | 65.54 | 531,671 | -1.85(-2.74%) |
Sep 20, 2023 | 68.58 | 68.90 | 67.28 | 67.39 | 564,890 | -0.87(-1.28%) |
Sep 19, 2023 | 68.36 | 68.58 | 67.73 | 68.26 | 448,799 | -0.11(-0.16%) |
Sep 18, 2023 | 68.09 | 68.69 | 67.32 | 68.37 | 709,849 | +0.51(+0.75%) |
Sep 15, 2023 | 67.62 | 68.25 | 67.10 | 67.86 | 1,418,612 | -0.17(-0.25%) |
Sep 14, 2023 | 68.00 | 68.61 | 67.40 | 68.03 | 664,883 | +0.33(+0.48%) |
Sep 13, 2023 | 69.22 | 69.39 | 67.44 | 67.71 | 517,066 | -1.74(-2.50%) |
Sep 12, 2023 | 69.28 | 69.94 | 69.21 | 69.44 | 437,593 | -0.35(-0.50%) |
Sep 11, 2023 | 69.63 | 70.58 | 69.45 | 69.79 | 458,081 | +0.34(+0.49%) |
Sep 08, 2023 | 70.80 | 70.82 | 69.39 | 69.45 | 378,495 | -1.34(-1.89%) |
Sep 07, 2023 | 71.29 | 71.87 | 70.74 | 70.80 | 483,722 | -0.73(-1.01%) |
Sep 06, 2023 | 71.90 | 72.67 | 71.27 | 71.52 | 353,436 | -0.40(-0.55%) |
Sep 05, 2023 | 73.14 | 73.14 | 70.88 | 71.92 | 449,278 | -1.60(-2.18%) |
Sep 01, 2023 | 73.38 | 73.80 | 73.17 | 73.52 | 348,190 | +0.69(+0.94%) |
Aug 31, 2023 | 72.94 | 73.39 | 72.55 | 72.83 | 340,521 | +0.11(+0.15%) |
Aug 30, 2023 | 72.44 | 73.11 | 72.08 | 72.72 | 258,320 | +0.52(+0.72%) |
Aug 29, 2023 | 71.22 | 72.25 | 71.22 | 72.21 | 232,759 | +0.65(+0.90%) |
Aug 28, 2023 | 70.53 | 71.92 | 70.33 | 71.56 | 304,320 | +1.01(+1.44%) |
Aug 25, 2023 | 70.41 | 71.18 | 69.85 | 70.55 | 317,049 | +0.35(+0.50%) |
Aug 24, 2023 | 71.41 | 71.59 | 70.18 | 70.20 | 297,916 | -1.45(-2.02%) |
Aug 23, 2023 | 72.00 | 72.36 | 71.39 | 71.65 | 568,131 | -0.18(-0.25%) |
Aug 22, 2023 | 71.17 | 72.28 | 70.83 | 71.83 | 603,205 | +1.03(+1.46%) |
Aug 21, 2023 | 70.46 | 71.10 | 70.07 | 70.80 | 475,541 | +0.39(+0.55%) |
Aug 18, 2023 | 69.33 | 70.55 | 69.24 | 70.41 | 462,918 | +0.67(+0.95%) |
Aug 17, 2023 | 69.99 | 71.06 | 69.47 | 69.74 | 679,727 | +1.00(+1.46%) |
Aug 16, 2023 | 68.43 | 69.24 | 68.33 | 68.74 | 437,424 | +0.18(+0.26%) |
Aug 15, 2023 | 69.26 | 70.05 | 68.55 | 68.56 | 759,126 | -0.11(-0.16%) |
Aug 14, 2023 | 67.47 | 68.95 | 67.36 | 68.67 | 574,133 | +0.89(+1.32%) |
Aug 11, 2023 | 67.26 | 67.92 | 66.80 | 67.78 | 346,135 | +0.63(+0.93%) |
Aug 10, 2023 | 67.65 | 68.21 | 67.01 | 67.15 | 297,825 | -0.55(-0.81%) |
Aug 09, 2023 | 67.09 | 67.87 | 66.79 | 67.70 | 565,911 | +0.49(+0.72%) |
Aug 08, 2023 | 67.75 | 67.84 | 66.84 | 67.21 | 611,815 | -1.22(-1.79%) |
Aug 07, 2023 | 67.30 | 68.83 | 67.11 | 68.43 | 821,740 | +0.87(+1.29%) |
Aug 04, 2023 | 68.07 | 69.02 | 67.49 | 67.56 | 736,401 | -0.01(-0.01%) |
Aug 03, 2023 | 68.01 | 68.16 | 66.42 | 67.57 | 933,606 | -0.17(-0.26%) |
Aug 02, 2023 | 69.38 | 69.49 | 67.29 | 67.74 | 544,702 | -2.18(-3.12%) |
Aug 01, 2023 | 69.49 | 70.65 | 69.30 | 69.92 | 427,440 | -0.18(-0.25%) |
Jul 31, 2023 | 69.81 | 70.13 | 69.29 | 70.10 | 594,846 | +0.56(+0.80%) |
Jul 28, 2023 | 69.61 | 70.14 | 68.58 | 69.55 | 517,330 | +0.22(+0.31%) |
Jul 27, 2023 | 70.43 | 70.43 | 69.31 | 69.33 | 1,023,076 | -0.56(-0.79%) |
Jul 26, 2023 | 69.85 | 71.39 | 69.85 | 69.88 | 1,244,405 | -0.18(-0.25%) |
Jul 25, 2023 | 71.23 | 71.30 | 67.47 | 70.06 | 2,750,918 | -4.03(-5.44%) |
Jul 24, 2023 | 74.55 | 75.13 | 74.08 | 74.09 | 613,526 | -0.65(-0.88%) |
Jul 21, 2023 | 75.52 | 75.73 | 74.72 | 74.74 | 439,585 | -0.31(-0.41%) |
Jul 20, 2023 | 75.13 | 75.26 | 74.43 | 75.05 | 490,825 | +0.36(+0.48%) |
Jul 19, 2023 | 76.39 | 76.39 | 74.44 | 74.69 | 631,671 | -1.76(-2.30%) |
Jul 18, 2023 | 76.24 | 76.83 | 75.84 | 76.45 | 399,762 | -0.10(-0.13%) |
Jul 17, 2023 | 75.53 | 76.89 | 75.19 | 76.55 | 414,278 | +1.00(+1.33%) |
Jul 14, 2023 | 76.31 | 76.31 | 74.69 | 75.55 | 535,861 | -0.83(-1.09%) |
Jul 13, 2023 | 77.49 | 77.64 | 76.33 | 76.38 | 534,566 | -1.02(-1.32%) |
Jul 12, 2023 | 77.87 | 78.43 | 77.07 | 77.40 | 583,011 | +0.11(+0.14%) |
Jul 11, 2023 | 77.35 | 77.87 | 76.84 | 77.29 | 551,311 | +0.10(+0.13%) |
Jul 10, 2023 | 76.03 | 77.22 | 76.03 | 77.19 | 384,128 | +1.00(+1.31%) |
Jul 07, 2023 | 75.03 | 77.08 | 75.03 | 76.19 | 356,052 | +1.15(+1.53%) |
Jul 06, 2023 | 75.28 | 75.67 | 73.80 | 75.04 | 405,072 | -0.74(-0.98%) |
Jul 05, 2023 | 74.54 | 76.31 | 74.00 | 75.78 | 671,344 | +0.63(+0.84%) |