Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.03 | 66.32 | 64.82 | 64.90 | 606,993 | -0.81(-1.23%) |
Sep 28, 2023 | 64.68 | 65.71 | 64.63 | 65.71 | 692,990 | +1.24(+1.92%) |
Sep 27, 2023 | 65.08 | 65.22 | 64.12 | 64.47 | 932,423 | -0.47(-0.72%) |
Sep 26, 2023 | 66.36 | 66.96 | 64.91 | 64.94 | 656,514 | -1.95(-2.92%) |
Sep 25, 2023 | 66.33 | 67.06 | 66.75 | 66.89 | 328,589 | +0.11(+0.16%) |
Sep 22, 2023 | 66.72 | 67.15 | 66.63 | 66.79 | 540,104 | +0.21(+0.31%) |
Sep 21, 2023 | 67.19 | 67.35 | 66.46 | 66.58 | 636,219 | -0.84(-1.25%) |
Sep 20, 2023 | 67.36 | 68.08 | 67.02 | 67.42 | 700,857 | +0.29(+0.44%) |
Sep 19, 2023 | 67.80 | 68.25 | 67.06 | 67.13 | 841,698 | -0.59(-0.87%) |
Sep 18, 2023 | 67.47 | 68.00 | 67.05 | 67.71 | 665,388 | -0.15(-0.22%) |
Sep 15, 2023 | 67.44 | 68.13 | 67.44 | 67.86 | 2,042,562 | -0.03(-0.04%) |
Sep 14, 2023 | 67.73 | 68.32 | 67.08 | 67.89 | 968,884 | +0.78(+1.16%) |
Sep 13, 2023 | 68.21 | 68.21 | 66.97 | 67.11 | 698,723 | -0.65(-0.97%) |
Sep 12, 2023 | 66.69 | 68.30 | 66.50 | 67.76 | 826,345 | +1.08(+1.63%) |
Sep 11, 2023 | 66.56 | 67.04 | 66.51 | 66.68 | 520,773 | +0.48(+0.72%) |
Sep 08, 2023 | 65.75 | 66.54 | 65.49 | 66.20 | 514,530 | +0.54(+0.82%) |
Sep 07, 2023 | 65.85 | 66.30 | 65.49 | 65.66 | 1,105,630 | -0.52(-0.78%) |
Sep 06, 2023 | 65.90 | 66.85 | 65.90 | 66.18 | 641,198 | -0.12(-0.18%) |
Sep 05, 2023 | 67.85 | 68.00 | 65.73 | 66.30 | 1,529,442 | -2.11(-3.08%) |
Sep 01, 2023 | 68.43 | 68.75 | 67.98 | 68.41 | 839,924 | +0.35(+0.52%) |
Aug 31, 2023 | 69.53 | 69.57 | 67.83 | 68.06 | 1,089,274 | -1.14(-1.65%) |
Aug 30, 2023 | 69.75 | 70.05 | 68.93 | 69.20 | 976,504 | -0.53(-0.76%) |
Aug 29, 2023 | 69.46 | 70.11 | 69.13 | 69.73 | 529,100 | +0.23(+0.34%) |
Aug 28, 2023 | 69.13 | 70.03 | 69.07 | 69.49 | 359,524 | +0.50(+0.72%) |
Aug 25, 2023 | 69.17 | 69.71 | 68.30 | 68.99 | 451,309 | +0.23(+0.34%) |
Aug 24, 2023 | 68.10 | 69.15 | 68.01 | 68.76 | 471,314 | +0.73(+1.07%) |
Aug 23, 2023 | 67.34 | 68.05 | 67.10 | 68.03 | 341,402 | +0.92(+1.37%) |
Aug 22, 2023 | 68.37 | 68.48 | 67.07 | 67.11 | 386,368 | -1.05(-1.54%) |
Aug 21, 2023 | 68.34 | 68.54 | 67.52 | 68.16 | 562,960 | -0.08(-0.11%) |
Aug 18, 2023 | 67.62 | 68.47 | 67.41 | 68.24 | 621,905 | +0.12(+0.17%) |
Aug 17, 2023 | 69.20 | 69.29 | 67.70 | 68.12 | 479,857 | -0.78(-1.13%) |
Aug 16, 2023 | 69.37 | 69.70 | 68.87 | 68.90 | 512,812 | -0.64(-0.92%) |
Aug 15, 2023 | 69.66 | 70.14 | 69.37 | 69.54 | 407,753 | -0.93(-1.32%) |
Aug 14, 2023 | 70.66 | 70.95 | 70.03 | 70.47 | 488,380 | -0.22(-0.32%) |
Aug 11, 2023 | 69.70 | 70.73 | 69.69 | 70.69 | 418,434 | +0.68(+0.97%) |
Aug 10, 2023 | 70.46 | 70.94 | 69.89 | 70.01 | 674,516 | -0.11(-0.15%) |
Aug 09, 2023 | 70.49 | 70.84 | 69.83 | 70.12 | 450,150 | -0.67(-0.95%) |
Aug 08, 2023 | 70.13 | 70.90 | 69.24 | 70.79 | 596,802 | -0.78(-1.09%) |
Aug 07, 2023 | 70.75 | 71.78 | 70.56 | 71.57 | 584,749 | +1.18(+1.67%) |
Aug 04, 2023 | 71.15 | 71.87 | 70.25 | 70.39 | 753,387 | -0.88(-1.24%) |
Aug 03, 2023 | 70.57 | 71.61 | 70.23 | 71.28 | 951,411 | +0.43(+0.60%) |
Aug 02, 2023 | 72.14 | 73.00 | 69.64 | 70.85 | 1,207,148 | -1.41(-1.95%) |
Aug 01, 2023 | 71.70 | 72.28 | 71.18 | 72.26 | 1,202,118 | +0.14(+0.19%) |
Jul 31, 2023 | 72.60 | 73.29 | 71.71 | 72.12 | 950,989 | -0.38(-0.52%) |
Jul 28, 2023 | 74.70 | 74.70 | 71.81 | 72.50 | 1,103,618 | -1.03(-1.40%) |
Jul 27, 2023 | 74.78 | 74.78 | 73.34 | 73.53 | 653,534 | -0.82(-1.10%) |
Jul 26, 2023 | 73.70 | 74.66 | 73.70 | 74.34 | 589,855 | +0.67(+0.91%) |
Jul 25, 2023 | 73.29 | 73.90 | 72.96 | 73.67 | 725,571 | +0.29(+0.40%) |
Jul 24, 2023 | 72.45 | 73.64 | 72.45 | 73.38 | 668,873 | +1.18(+1.63%) |
Jul 21, 2023 | 72.46 | 72.61 | 71.60 | 72.21 | 937,598 | -0.16(-0.21%) |
Jul 20, 2023 | 71.87 | 72.52 | 71.66 | 72.36 | 756,344 | +0.52(+0.73%) |
Jul 19, 2023 | 72.72 | 73.06 | 71.65 | 71.84 | 858,720 | -0.94(-1.29%) |
Jul 18, 2023 | 72.21 | 73.17 | 72.21 | 72.78 | 553,187 | +0.77(+1.07%) |
Jul 17, 2023 | 71.33 | 72.40 | 71.33 | 72.01 | 675,260 | +0.77(+1.08%) |
Jul 14, 2023 | 72.39 | 72.39 | 70.80 | 71.25 | 438,558 | -0.68(-0.95%) |
Jul 13, 2023 | 71.42 | 72.19 | 71.13 | 71.93 | 1,004,793 | +0.74(+1.04%) |
Jul 12, 2023 | 70.89 | 71.69 | 70.74 | 71.19 | 863,799 | +0.56(+0.80%) |
Jul 11, 2023 | 70.16 | 70.76 | 69.93 | 70.62 | 721,487 | +1.36(+1.96%) |
Jul 10, 2023 | 69.19 | 70.00 | 69.05 | 69.27 | 550,948 | -0.11(-0.15%) |
Jul 07, 2023 | 68.26 | 69.95 | 68.24 | 69.37 | 1,175,186 | +1.20(+1.77%) |
Jul 06, 2023 | 68.09 | 68.25 | 67.26 | 68.17 | 745,764 | -0.74(-1.07%) |
Jul 05, 2023 | 69.17 | 69.45 | 68.51 | 68.91 | 611,111 | -0.89(-1.28%) |