Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.94 | 66.36 | 64.68 | 64.87 | 453,269 | -0.69(-1.05%) |
Sep 28, 2023 | 65.18 | 66.54 | 65.18 | 65.56 | 433,398 | -0.11(-0.17%) |
Sep 27, 2023 | 65.33 | 66.06 | 64.76 | 65.67 | 477,632 | +0.82(+1.26%) |
Sep 26, 2023 | 65.56 | 66.03 | 64.71 | 64.85 | 571,816 | -0.98(-1.48%) |
Sep 25, 2023 | 64.71 | 65.93 | 65.65 | 65.83 | 422,019 | +0.74(+1.13%) |
Sep 22, 2023 | 65.76 | 65.98 | 64.88 | 65.09 | 277,843 | -0.60(-0.91%) |
Sep 21, 2023 | 67.29 | 67.29 | 65.60 | 65.69 | 530,467 | -1.85(-2.74%) |
Sep 20, 2023 | 68.74 | 69.06 | 67.43 | 67.54 | 563,612 | -0.88(-1.28%) |
Sep 19, 2023 | 68.52 | 68.74 | 67.88 | 68.42 | 447,783 | -0.11(-0.16%) |
Sep 18, 2023 | 68.25 | 68.84 | 67.47 | 68.53 | 708,243 | +0.51(+0.75%) |
Sep 15, 2023 | 67.77 | 68.41 | 67.25 | 68.02 | 1,415,402 | -0.17(-0.25%) |
Sep 14, 2023 | 68.16 | 68.77 | 67.55 | 68.19 | 663,379 | +0.33(+0.48%) |
Sep 13, 2023 | 69.37 | 69.55 | 67.60 | 67.86 | 515,896 | -1.74(-2.50%) |
Sep 12, 2023 | 69.43 | 70.10 | 69.36 | 69.60 | 436,603 | -0.35(-0.50%) |
Sep 11, 2023 | 69.79 | 70.74 | 69.61 | 69.95 | 457,045 | +0.34(+0.49%) |
Sep 08, 2023 | 70.96 | 70.98 | 69.55 | 69.61 | 377,638 | -1.34(-1.89%) |
Sep 07, 2023 | 71.45 | 72.04 | 70.90 | 70.96 | 482,627 | -0.73(-1.01%) |
Sep 06, 2023 | 72.06 | 72.84 | 71.43 | 71.68 | 352,636 | -0.40(-0.55%) |
Sep 05, 2023 | 73.31 | 73.31 | 71.04 | 72.08 | 448,261 | -1.60(-2.18%) |
Sep 01, 2023 | 73.55 | 73.96 | 73.33 | 73.68 | 347,402 | +0.69(+0.94%) |
Aug 31, 2023 | 73.11 | 73.56 | 72.71 | 73.00 | 339,751 | +0.11(+0.15%) |
Aug 30, 2023 | 72.61 | 73.28 | 72.24 | 72.89 | 257,736 | +0.52(+0.72%) |
Aug 29, 2023 | 71.38 | 72.41 | 71.38 | 72.37 | 232,232 | +0.65(+0.90%) |
Aug 28, 2023 | 70.69 | 72.08 | 70.49 | 71.72 | 303,632 | +1.02(+1.44%) |
Aug 25, 2023 | 70.57 | 71.34 | 70.01 | 70.71 | 316,331 | +0.35(+0.50%) |
Aug 24, 2023 | 71.57 | 71.75 | 70.34 | 70.36 | 297,241 | -1.45(-2.02%) |
Aug 23, 2023 | 72.16 | 72.52 | 71.55 | 71.81 | 566,846 | -0.18(-0.25%) |
Aug 22, 2023 | 71.33 | 72.44 | 70.99 | 71.99 | 601,840 | +1.04(+1.46%) |
Aug 21, 2023 | 70.62 | 71.26 | 70.23 | 70.96 | 474,464 | +0.39(+0.55%) |
Aug 18, 2023 | 69.48 | 70.71 | 69.39 | 70.57 | 461,871 | +0.67(+0.95%) |
Aug 17, 2023 | 70.15 | 71.22 | 69.63 | 69.90 | 678,189 | +1.01(+1.46%) |
Aug 16, 2023 | 68.59 | 69.40 | 68.49 | 68.89 | 436,435 | +0.18(+0.26%) |
Aug 15, 2023 | 69.41 | 70.21 | 68.71 | 68.72 | 757,408 | -0.11(-0.16%) |
Aug 14, 2023 | 67.62 | 69.10 | 67.52 | 68.83 | 572,834 | +0.90(+1.32%) |
Aug 11, 2023 | 67.41 | 68.08 | 66.95 | 67.93 | 345,352 | +0.63(+0.93%) |
Aug 10, 2023 | 67.80 | 68.37 | 67.16 | 67.30 | 297,151 | -0.55(-0.81%) |
Aug 09, 2023 | 67.24 | 68.02 | 66.94 | 67.85 | 564,630 | +0.49(+0.72%) |
Aug 08, 2023 | 67.90 | 67.99 | 66.99 | 67.36 | 610,430 | -1.22(-1.79%) |
Aug 07, 2023 | 67.45 | 68.99 | 67.26 | 68.59 | 819,880 | +0.88(+1.29%) |
Aug 04, 2023 | 68.23 | 69.17 | 67.64 | 67.71 | 734,735 | -0.01(-0.01%) |
Aug 03, 2023 | 68.17 | 68.32 | 66.57 | 67.72 | 931,493 | -0.17(-0.26%) |
Aug 02, 2023 | 69.53 | 69.65 | 67.45 | 67.89 | 543,470 | -2.19(-3.12%) |
Aug 01, 2023 | 69.64 | 70.81 | 69.45 | 70.08 | 426,473 | -0.18(-0.25%) |
Jul 31, 2023 | 69.97 | 70.28 | 69.44 | 70.26 | 593,500 | +0.56(+0.80%) |
Jul 28, 2023 | 69.77 | 70.30 | 68.73 | 69.70 | 516,159 | +0.22(+0.31%) |
Jul 27, 2023 | 70.59 | 70.59 | 69.46 | 69.48 | 1,020,761 | -0.56(-0.79%) |
Jul 26, 2023 | 70.01 | 71.55 | 69.73 | 70.04 | 1,241,590 | -0.18(-0.25%) |
Jul 25, 2023 | 71.39 | 71.46 | 67.63 | 70.22 | 2,744,694 | -4.04(-5.44%) |
Jul 24, 2023 | 74.72 | 75.30 | 74.25 | 74.26 | 612,138 | -0.66(-0.88%) |
Jul 21, 2023 | 75.69 | 75.91 | 74.89 | 74.91 | 438,590 | -0.31(-0.41%) |
Jul 20, 2023 | 75.30 | 75.43 | 74.60 | 75.22 | 489,714 | +0.36(+0.48%) |
Jul 19, 2023 | 76.56 | 76.56 | 74.61 | 74.86 | 630,242 | -1.76(-2.30%) |
Jul 18, 2023 | 76.41 | 77.00 | 76.02 | 76.62 | 398,858 | -0.10(-0.13%) |
Jul 17, 2023 | 75.70 | 77.07 | 75.36 | 76.72 | 413,341 | +1.00(+1.33%) |
Jul 14, 2023 | 76.48 | 76.48 | 74.86 | 75.72 | 534,648 | -0.84(-1.09%) |
Jul 13, 2023 | 77.67 | 77.81 | 76.50 | 76.55 | 533,356 | -1.02(-1.32%) |
Jul 12, 2023 | 78.04 | 78.61 | 77.25 | 77.58 | 581,692 | +0.11(+0.14%) |
Jul 11, 2023 | 77.53 | 78.05 | 77.02 | 77.47 | 550,064 | +0.10(+0.13%) |
Jul 10, 2023 | 76.20 | 77.40 | 76.20 | 77.37 | 383,259 | +1.00(+1.31%) |
Jul 07, 2023 | 75.20 | 77.26 | 75.20 | 76.36 | 355,246 | +1.15(+1.53%) |
Jul 06, 2023 | 75.45 | 75.85 | 73.97 | 75.21 | 404,155 | -0.75(-0.98%) |
Jul 05, 2023 | 74.71 | 76.48 | 74.17 | 75.96 | 669,825 | +0.64(+0.84%) |