Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2023 | 79.55 | 0 | -3.40(-4.10%) | |||
Sep 26, 2023 | 82.84 | 83.11 | 82.84 | 82.95 | 1,404,570 | +0.01(+0.01%) |
Sep 25, 2023 | 84.00 | 83.03 | 82.94 | 82.94 | 794,236 | +0.09(+0.11%) |
Sep 22, 2023 | 82.72 | 83.05 | 82.72 | 82.85 | 1,060,941 | -0.02(-0.02%) |
Sep 21, 2023 | 82.66 | 82.99 | 82.66 | 82.87 | 637,647 | +0.02(+0.02%) |
Sep 20, 2023 | 83.16 | 83.16 | 82.77 | 82.85 | 772,166 | +0.09(+0.11%) |
Sep 19, 2023 | 83.00 | 83.06 | 82.76 | 82.76 | 387,705 | +0.02(+0.02%) |
Sep 18, 2023 | 82.85 | 83.01 | 82.71 | 82.74 | 184,904 | -0.20(-0.24%) |
Sep 15, 2023 | 83.17 | 83.37 | 82.75 | 82.94 | 498,933 | -0.30(-0.36%) |
Sep 14, 2023 | 83.00 | 83.42 | 82.98 | 83.24 | 288,800 | +0.49(+0.59%) |
Sep 13, 2023 | 82.92 | 82.92 | 82.63 | 82.75 | 429,383 | -0.23(-0.28%) |
Sep 12, 2023 | 82.63 | 83.17 | 82.63 | 82.98 | 134,396 | +0.20(+0.24%) |
Sep 11, 2023 | 82.54 | 83.05 | 82.49 | 82.78 | 424,519 | +0.24(+0.29%) |
Sep 08, 2023 | 82.75 | 82.78 | 82.41 | 82.54 | 353,680 | -0.19(-0.23%) |
Sep 07, 2023 | 82.10 | 82.76 | 82.10 | 82.73 | 757,721 | +0.61(+0.74%) |
Sep 06, 2023 | 82.79 | 82.79 | 82.09 | 82.12 | 285,249 | -0.47(-0.56%) |
Sep 05, 2023 | 82.94 | 82.94 | 82.36 | 82.59 | 887,327 | -0.40(-0.48%) |
Sep 01, 2023 | 83.38 | 83.38 | 82.89 | 82.98 | 159,215 | -0.22(-0.26%) |
Aug 31, 2023 | 82.77 | 83.22 | 82.77 | 83.20 | 682,217 | +0.51(+0.61%) |
Aug 30, 2023 | 82.71 | 82.99 | 82.70 | 82.70 | 227,540 | -0.16(-0.19%) |
Aug 29, 2023 | 82.55 | 82.91 | 82.55 | 82.85 | 269,523 | +0.15(+0.18%) |
Aug 28, 2023 | 82.83 | 82.98 | 82.70 | 82.70 | 201,247 | +0.10(+0.12%) |
Aug 25, 2023 | 82.39 | 82.83 | 82.27 | 82.61 | 507,997 | +0.36(+0.43%) |
Aug 24, 2023 | 82.42 | 82.60 | 82.24 | 82.25 | 481,197 | -0.33(-0.40%) |
Aug 23, 2023 | 82.16 | 82.64 | 82.16 | 82.58 | 475,865 | +0.37(+0.45%) |
Aug 22, 2023 | 82.33 | 82.46 | 82.18 | 82.21 | 535,121 | -0.15(-0.18%) |
Aug 21, 2023 | 82.28 | 82.38 | 81.86 | 82.36 | 477,765 | -0.05(-0.06%) |
Aug 18, 2023 | 82.06 | 82.55 | 82.06 | 82.41 | 735,494 | +0.07(+0.08%) |
Aug 17, 2023 | 82.67 | 82.76 | 82.33 | 82.34 | 496,123 | -0.28(-0.34%) |
Aug 16, 2023 | 82.39 | 82.75 | 82.24 | 82.62 | 421,396 | +0.17(+0.20%) |
Aug 15, 2023 | 83.02 | 83.05 | 82.45 | 82.45 | 450,026 | -0.67(-0.81%) |
Aug 14, 2023 | 83.14 | 83.18 | 82.89 | 83.12 | 424,147 | -0.16(-0.19%) |
Aug 11, 2023 | 83.09 | 83.28 | 83.07 | 83.28 | 301,955 | +0.05(+0.06%) |
Aug 10, 2023 | 83.04 | 83.36 | 82.93 | 83.23 | 523,362 | +0.06(+0.07%) |
Aug 09, 2023 | 82.84 | 83.28 | 82.84 | 83.17 | 617,656 | +0.15(+0.18%) |
Aug 08, 2023 | 82.78 | 83.08 | 82.71 | 83.02 | 645,930 | +0.06(+0.07%) |
Aug 07, 2023 | 83.10 | 83.32 | 82.79 | 82.96 | 429,136 | -0.22(-0.26%) |
Aug 04, 2023 | 83.03 | 83.44 | 83.03 | 83.18 | 400,745 | +0.15(+0.18%) |
Aug 03, 2023 | 83.54 | 83.61 | 83.03 | 83.03 | 810,214 | -0.41(-0.49%) |
Aug 02, 2023 | 83.51 | 83.64 | 83.40 | 83.44 | 527,741 | -0.16(-0.19%) |
Aug 01, 2023 | 83.57 | 83.64 | 83.22 | 83.60 | 442,896 | +0.00(+0.00%) |
Jul 31, 2023 | 83.54 | 83.71 | 83.54 | 83.60 | 361,012 | +0.05(+0.06%) |
Jul 28, 2023 | 83.64 | 83.71 | 83.52 | 83.55 | 228,005 | -0.08(-0.09%) |
Jul 27, 2023 | 83.69 | 83.73 | 83.55 | 83.63 | 234,354 | -0.06(-0.07%) |
Jul 26, 2023 | 83.70 | 83.78 | 83.68 | 83.69 | 283,520 | -0.05(-0.06%) |
Jul 25, 2023 | 83.66 | 83.89 | 83.66 | 83.74 | 524,676 | -0.02(-0.02%) |
Jul 24, 2023 | 83.64 | 83.79 | 83.64 | 83.76 | 493,825 | +0.17(+0.20%) |
Jul 21, 2023 | 83.81 | 83.84 | 83.59 | 83.59 | 535,428 | -0.14(-0.17%) |
Jul 20, 2023 | 83.70 | 83.78 | 83.65 | 83.73 | 212,029 | -0.01(-0.01%) |
Jul 19, 2023 | 83.69 | 83.76 | 83.62 | 83.74 | 362,796 | -0.01(-0.01%) |
Jul 18, 2023 | 83.76 | 83.81 | 83.70 | 83.75 | 267,040 | +0.09(+0.11%) |
Jul 17, 2023 | 83.61 | 83.84 | 83.60 | 83.66 | 588,319 | -0.08(-0.09%) |
Jul 14, 2023 | 83.59 | 83.77 | 83.51 | 83.74 | 406,181 | +0.06(+0.07%) |
Jul 13, 2023 | 83.63 | 83.81 | 83.49 | 83.68 | 660,734 | +0.10(+0.12%) |
Jul 12, 2023 | 83.64 | 83.70 | 83.54 | 83.58 | 556,101 | +0.04(+0.05%) |
Jul 11, 2023 | 83.54 | 83.63 | 83.36 | 83.54 | 520,468 | +0.12(+0.14%) |
Jul 10, 2023 | 83.35 | 83.61 | 83.30 | 83.42 | 889,250 | -0.07(-0.08%) |
Jul 07, 2023 | 83.17 | 83.96 | 83.16 | 83.49 | 857,396 | +0.60(+0.73%) |
Jul 06, 2023 | 82.41 | 82.94 | 82.41 | 82.88 | 651,339 | +0.35(+0.42%) |
Jul 05, 2023 | 82.45 | 82.77 | 82.39 | 82.54 | 372,220 | -0.08(-0.10%) |
Jul 03, 2023 | 82.39 | 82.68 | 82.39 | 82.62 | 279,454 | +0.06(+0.07%) |
Jun 30, 2023 | 82.45 | 82.70 | 82.36 | 82.56 | 460,747 | -0.03(-0.04%) |
Jun 29, 2023 | 82.36 | 82.70 | 82.35 | 82.59 | 310,061 | +0.13(+0.16%) |
Jun 28, 2023 | 82.41 | 82.53 | 82.34 | 82.46 | 342,893 | -0.05(-0.06%) |
Jun 27, 2023 | 82.40 | 82.59 | 82.38 | 82.51 | 204,281 | +0.07(+0.08%) |
Jun 26, 2023 | 82.30 | 82.56 | 82.27 | 82.44 | 283,604 | +0.14(+0.17%) |
Jun 23, 2023 | 82.42 | 82.73 | 82.10 | 82.30 | 1,237,716 | -0.27(-0.32%) |
Jun 22, 2023 | 82.31 | 82.75 | 82.25 | 82.57 | 265,211 | +0.17(+0.20%) |
Jun 21, 2023 | 82.20 | 82.83 | 82.12 | 82.40 | 402,690 | +0.02(+0.02%) |
Jun 20, 2023 | 82.31 | 82.47 | 82.00 | 82.38 | 215,659 | -0.08(-0.10%) |
Jun 16, 2023 | 82.91 | 82.91 | 82.40 | 82.46 | 916,240 | -0.38(-0.45%) |
Jun 15, 2023 | 82.01 | 82.86 | 82.01 | 82.83 | 403,085 | +1.57(+1.93%) |
May 08, 2023 | 81.10 | 81.48 | 81.08 | 81.27 | 480,212 | +0.21(+0.25%) |
May 05, 2023 | 81.09 | 81.31 | 80.92 | 81.06 | 445,068 | +0.28(+0.34%) |
May 04, 2023 | 80.97 | 81.06 | 80.58 | 80.79 | 705,894 | -0.16(-0.19%) |
May 03, 2023 | 80.78 | 81.30 | 80.78 | 80.94 | 641,288 | +0.21(+0.26%) |
May 02, 2023 | 81.09 | 81.24 | 80.62 | 80.74 | 686,120 | -0.45(-0.56%) |
May 01, 2023 | 81.14 | 81.44 | 80.89 | 81.19 | 610,736 | -0.09(-0.11%) |
Apr 28, 2023 | 81.22 | 81.64 | 81.03 | 81.28 | 628,244 | -0.02(-0.02%) |
Apr 27, 2023 | 80.91 | 81.54 | 80.77 | 81.30 | 860,542 | +0.40(+0.50%) |
Apr 26, 2023 | 81.42 | 81.47 | 80.77 | 80.89 | 949,118 | -0.58(-0.71%) |
Apr 25, 2023 | 81.56 | 81.73 | 81.40 | 81.47 | 526,796 | -0.20(-0.24%) |
Apr 24, 2023 | 81.55 | 81.78 | 81.46 | 81.67 | 649,219 | +0.11(+0.13%) |
Apr 21, 2023 | 81.62 | 81.78 | 81.42 | 81.56 | 934,188 | -0.04(-0.05%) |
Apr 20, 2023 | 81.82 | 81.93 | 81.59 | 81.60 | 767,786 | -0.19(-0.23%) |
Apr 19, 2023 | 81.90 | 82.04 | 81.76 | 81.79 | 1,271,832 | -0.12(-0.14%) |
Apr 18, 2023 | 81.90 | 82.05 | 81.75 | 81.91 | 1,312,358 | -0.10(-0.12%) |
Apr 17, 2023 | 81.95 | 82.23 | 81.72 | 82.00 | 1,246,539 | -0.15(-0.18%) |
Apr 14, 2023 | 82.20 | 82.38 | 81.64 | 82.15 | 1,964,795 | -0.23(-0.27%) |
Apr 13, 2023 | 81.60 | 82.41 | 81.49 | 82.38 | 3,943,478 | +0.44(+0.54%) |
Apr 12, 2023 | 81.17 | 82.11 | 81.09 | 81.94 | 12,667,886 | +19.99(+32.26%) |
Apr 11, 2023 | 61.86 | 62.59 | 61.78 | 61.95 | 238,497 | +0.53(+0.86%) |
Apr 10, 2023 | 60.74 | 61.90 | 60.74 | 61.42 | 341,166 | +0.47(+0.77%) |
Apr 06, 2023 | 61.13 | 61.22 | 60.56 | 60.95 | 280,389 | +0.11(+0.18%) |
Apr 05, 2023 | 60.21 | 60.88 | 59.95 | 60.84 | 329,192 | +0.07(+0.11%) |
Apr 04, 2023 | 62.09 | 62.13 | 60.27 | 60.77 | 400,469 | -1.06(-1.72%) |
Apr 03, 2023 | 62.35 | 63.12 | 61.47 | 61.83 | 360,368 | -0.32(-0.52%) |
Mar 31, 2023 | 62.18 | 62.46 | 61.57 | 62.15 | 433,492 | +0.35(+0.57%) |
Mar 30, 2023 | 62.36 | 62.68 | 61.47 | 61.80 | 285,304 | +0.03(+0.05%) |
Mar 29, 2023 | 62.09 | 62.23 | 61.49 | 61.77 | 365,605 | +0.34(+0.56%) |
Mar 28, 2023 | 60.95 | 61.78 | 60.77 | 61.43 | 336,230 | +0.30(+0.50%) |
Mar 27, 2023 | 60.78 | 61.16 | 60.13 | 61.12 | 440,919 | +0.86(+1.42%) |
Mar 24, 2023 | 58.92 | 60.28 | 58.48 | 60.27 | 390,656 | +0.64(+1.07%) |
Mar 23, 2023 | 60.21 | 61.23 | 58.64 | 59.63 | 461,162 | -0.37(-0.62%) |
Mar 22, 2023 | 60.94 | 61.43 | 59.98 | 60.00 | 293,813 | -0.87(-1.42%) |
Mar 21, 2023 | 60.55 | 61.63 | 60.49 | 60.87 | 367,928 | +1.59(+2.69%) |
Mar 20, 2023 | 59.66 | 60.74 | 59.21 | 59.27 | 527,474 | +0.29(+0.48%) |
Mar 17, 2023 | 60.45 | 60.45 | 58.54 | 58.99 | 1,203,271 | -1.95(-3.19%) |
Mar 16, 2023 | 59.48 | 61.59 | 59.45 | 60.94 | 454,397 | +0.46(+0.76%) |
Mar 15, 2023 | 60.91 | 61.34 | 59.22 | 60.47 | 703,625 | -2.00(-3.19%) |
Mar 14, 2023 | 63.10 | 63.85 | 61.92 | 62.47 | 446,358 | +0.85(+1.37%) |
Mar 13, 2023 | 61.86 | 62.11 | 60.34 | 61.62 | 651,755 | -1.39(-2.20%) |
Mar 10, 2023 | 64.09 | 64.51 | 62.44 | 63.01 | 631,323 | -1.16(-1.81%) |
Mar 09, 2023 | 65.41 | 65.92 | 63.93 | 64.17 | 453,312 | -1.36(-2.07%) |
Mar 08, 2023 | 65.46 | 65.90 | 64.77 | 65.53 | 372,044 | +0.14(+0.21%) |
Mar 07, 2023 | 66.71 | 67.05 | 65.18 | 65.39 | 422,618 | -1.37(-2.05%) |
Mar 06, 2023 | 67.73 | 67.93 | 66.48 | 66.76 | 368,102 | -0.97(-1.44%) |
Mar 03, 2023 | 67.58 | 67.95 | 67.10 | 67.74 | 331,428 | +0.48(+0.71%) |
Mar 02, 2023 | 66.88 | 67.39 | 66.42 | 67.26 | 265,584 | +0.18(+0.26%) |
Mar 01, 2023 | 67.04 | 68.26 | 66.85 | 67.08 | 337,893 | +0.01(+0.01%) |
Feb 28, 2023 | 67.22 | 67.91 | 67.07 | 67.07 | 605,152 | -0.15(-0.22%) |
Feb 27, 2023 | 66.92 | 67.59 | 66.73 | 67.22 | 439,584 | +0.95(+1.44%) |
Feb 24, 2023 | 65.41 | 66.35 | 65.30 | 66.27 | 394,196 | +0.14(+0.21%) |
Feb 23, 2023 | 65.74 | 66.48 | 65.64 | 66.13 | 565,875 | +0.89(+1.36%) |
Feb 22, 2023 | 64.70 | 65.34 | 64.55 | 65.24 | 486,928 | +0.78(+1.21%) |
Feb 21, 2023 | 65.48 | 65.67 | 64.45 | 64.47 | 574,847 | -1.79(-2.70%) |
Feb 17, 2023 | 66.54 | 66.54 | 65.24 | 66.26 | 608,924 | +0.36(+0.55%) |
Feb 16, 2023 | 64.53 | 66.65 | 64.53 | 65.90 | 520,183 | +0.61(+0.94%) |
Feb 15, 2023 | 65.20 | 65.46 | 63.86 | 65.28 | 793,159 | -0.58(-0.89%) |
Feb 14, 2023 | 69.06 | 69.06 | 63.73 | 65.87 | 2,058,282 | -5.02(-7.08%) |
Feb 13, 2023 | 69.85 | 71.02 | 69.85 | 70.89 | 444,633 | +1.09(+1.56%) |
Feb 10, 2023 | 68.54 | 70.01 | 68.54 | 69.80 | 381,807 | +1.17(+1.70%) |
Feb 09, 2023 | 69.80 | 70.82 | 68.45 | 68.63 | 361,703 | -0.81(-1.16%) |
Feb 08, 2023 | 69.92 | 70.61 | 69.26 | 69.44 | 291,245 | -0.88(-1.25%) |
Feb 07, 2023 | 69.73 | 70.63 | 69.29 | 70.31 | 272,758 | +0.46(+0.65%) |
Feb 06, 2023 | 69.89 | 70.04 | 69.15 | 69.86 | 335,610 | -0.44(-0.62%) |
Feb 03, 2023 | 70.27 | 70.75 | 69.88 | 70.29 | 380,563 | -0.32(-0.45%) |
Feb 02, 2023 | 70.49 | 70.63 | 69.82 | 70.62 | 476,200 | +0.58(+0.83%) |