Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.47 | 62.84 | 62.00 | 62.56 | 471,554 | +0.76(+1.23%) |
Sep 28, 2023 | 60.70 | 62.05 | 60.50 | 61.80 | 247,825 | +0.81(+1.33%) |
Sep 27, 2023 | 61.30 | 61.31 | 60.00 | 60.99 | 276,505 | +0.27(+0.44%) |
Sep 26, 2023 | 60.47 | 61.29 | 60.05 | 60.72 | 193,086 | -0.18(-0.30%) |
Sep 25, 2023 | 61.74 | 61.65 | 60.76 | 60.90 | 183,491 | -1.37(-2.20%) |
Sep 22, 2023 | 61.57 | 62.68 | 61.57 | 62.27 | 184,014 | +0.63(+1.02%) |
Sep 21, 2023 | 62.74 | 63.18 | 61.62 | 61.64 | 179,051 | -1.77(-2.78%) |
Sep 20, 2023 | 63.93 | 64.56 | 63.37 | 63.41 | 120,068 | -0.53(-0.84%) |
Sep 19, 2023 | 65.44 | 65.44 | 63.73 | 63.94 | 195,574 | -1.64(-2.50%) |
Sep 18, 2023 | 65.18 | 65.65 | 65.09 | 65.58 | 157,721 | +0.16(+0.24%) |
Sep 15, 2023 | 65.45 | 65.98 | 64.66 | 65.42 | 399,816 | -0.09(-0.14%) |
Sep 14, 2023 | 64.53 | 65.88 | 64.31 | 65.51 | 153,601 | +1.13(+1.76%) |
Sep 13, 2023 | 64.09 | 64.83 | 63.53 | 64.38 | 182,947 | +0.23(+0.36%) |
Sep 12, 2023 | 65.78 | 66.10 | 63.90 | 64.15 | 168,600 | -2.26(-3.40%) |
Sep 11, 2023 | 65.79 | 66.93 | 65.07 | 66.41 | 215,395 | +0.91(+1.39%) |
Sep 08, 2023 | 65.52 | 65.86 | 64.91 | 65.50 | 214,810 | -0.06(-0.09%) |
Sep 07, 2023 | 65.48 | 65.88 | 64.92 | 65.56 | 132,908 | -0.41(-0.62%) |
Sep 06, 2023 | 65.91 | 66.53 | 65.69 | 65.97 | 149,732 | +0.06(+0.09%) |
Sep 05, 2023 | 66.77 | 66.94 | 65.68 | 65.91 | 177,110 | -1.16(-1.73%) |
Sep 01, 2023 | 66.66 | 67.66 | 66.66 | 67.07 | 234,609 | +0.59(+0.89%) |
Aug 31, 2023 | 66.60 | 67.86 | 66.36 | 66.48 | 412,719 | -0.15(-0.23%) |
Aug 30, 2023 | 65.33 | 66.86 | 65.25 | 66.63 | 259,422 | +1.11(+1.69%) |
Aug 29, 2023 | 64.04 | 65.62 | 63.96 | 65.52 | 263,349 | +1.31(+2.04%) |
Aug 28, 2023 | 64.24 | 64.78 | 63.98 | 64.21 | 175,413 | +0.03(+0.05%) |
Aug 25, 2023 | 63.13 | 64.28 | 62.81 | 64.18 | 270,210 | +1.27(+2.02%) |
Aug 24, 2023 | 64.14 | 64.15 | 62.53 | 62.91 | 183,827 | -0.99(-1.55%) |
Aug 23, 2023 | 61.54 | 64.04 | 61.38 | 63.90 | 267,274 | +2.37(+3.85%) |
Aug 22, 2023 | 61.78 | 61.99 | 61.30 | 61.53 | 109,169 | +0.23(+0.38%) |
Aug 21, 2023 | 61.15 | 61.98 | 61.15 | 61.30 | 142,320 | +0.27(+0.44%) |
Aug 18, 2023 | 60.28 | 61.53 | 60.28 | 61.03 | 320,574 | +0.19(+0.31%) |
Aug 17, 2023 | 62.23 | 62.23 | 60.77 | 60.84 | 221,379 | -1.22(-1.97%) |
Aug 16, 2023 | 62.67 | 62.99 | 62.03 | 62.06 | 189,498 | -0.54(-0.86%) |
Aug 15, 2023 | 62.60 | 63.08 | 62.53 | 62.60 | 136,520 | -0.46(-0.73%) |
Aug 14, 2023 | 62.26 | 63.10 | 62.09 | 63.06 | 232,364 | +0.43(+0.69%) |
Aug 11, 2023 | 61.37 | 62.88 | 61.23 | 62.63 | 289,666 | +1.03(+1.67%) |
Aug 10, 2023 | 61.65 | 61.95 | 61.13 | 61.60 | 326,176 | +0.36(+0.59%) |
Aug 09, 2023 | 61.88 | 62.21 | 61.10 | 61.24 | 241,982 | -0.83(-1.34%) |
Aug 08, 2023 | 62.50 | 62.68 | 61.35 | 62.07 | 297,975 | -0.60(-0.96%) |
Aug 07, 2023 | 63.67 | 64.18 | 62.43 | 62.67 | 352,056 | -1.13(-1.77%) |
Aug 04, 2023 | 70.09 | 70.09 | 62.45 | 63.80 | 924,139 | -6.77(-9.59%) |
Aug 03, 2023 | 71.52 | 72.13 | 70.31 | 70.57 | 223,198 | -1.64(-2.27%) |
Aug 02, 2023 | 73.50 | 73.75 | 71.93 | 72.21 | 227,251 | -2.20(-2.96%) |
Aug 01, 2023 | 74.68 | 74.98 | 73.88 | 74.41 | 168,224 | -0.53(-0.71%) |
Jul 31, 2023 | 74.47 | 75.07 | 74.18 | 74.94 | 208,888 | +0.88(+1.19%) |
Jul 28, 2023 | 73.63 | 74.69 | 73.25 | 74.06 | 223,248 | +0.87(+1.19%) |
Jul 27, 2023 | 74.24 | 74.72 | 72.78 | 73.19 | 148,229 | +0.02(+0.03%) |
Jul 26, 2023 | 73.34 | 73.55 | 72.61 | 73.17 | 167,017 | -0.40(-0.54%) |
Jul 25, 2023 | 72.67 | 74.02 | 72.50 | 73.57 | 123,338 | +0.97(+1.34%) |
Jul 24, 2023 | 73.57 | 73.57 | 72.00 | 72.60 | 132,413 | -0.87(-1.18%) |
Jul 21, 2023 | 73.28 | 74.00 | 72.65 | 73.47 | 268,251 | +1.15(+1.59%) |
Jul 20, 2023 | 74.00 | 74.42 | 72.18 | 72.32 | 174,239 | -1.90(-2.56%) |
Jul 19, 2023 | 75.00 | 75.67 | 73.66 | 74.22 | 287,604 | -0.69(-0.92%) |
Jul 18, 2023 | 74.99 | 75.19 | 73.92 | 74.91 | 197,636 | -0.29(-0.39%) |
Jul 17, 2023 | 74.63 | 75.59 | 73.85 | 75.20 | 254,404 | +0.23(+0.31%) |
Jul 14, 2023 | 75.43 | 75.75 | 74.61 | 74.97 | 169,024 | -0.47(-0.62%) |
Jul 13, 2023 | 75.29 | 76.48 | 75.28 | 75.44 | 279,140 | +0.55(+0.73%) |
Jul 12, 2023 | 74.76 | 75.35 | 74.03 | 74.89 | 157,646 | +1.28(+1.74%) |
Jul 11, 2023 | 73.75 | 74.16 | 72.95 | 73.61 | 205,239 | -0.08(-0.11%) |
Jul 10, 2023 | 71.36 | 73.69 | 71.36 | 73.69 | 336,411 | +1.90(+2.65%) |
Jul 07, 2023 | 72.64 | 73.69 | 71.69 | 71.79 | 277,838 | -0.92(-1.27%) |
Jul 06, 2023 | 73.47 | 73.51 | 72.22 | 72.71 | 281,800 | -1.81(-2.43%) |
Jul 05, 2023 | 74.86 | 75.14 | 74.23 | 74.52 | 143,169 | -0.83(-1.10%) |