Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.47 | 72.81 | 71.33 | 71.37 | 1,623,060 | -0.92(-1.27%) |
Sep 28, 2023 | 73.00 | 73.32 | 72.20 | 72.29 | 1,335,841 | -0.67(-0.92%) |
Sep 27, 2023 | 72.51 | 73.74 | 72.15 | 72.96 | 2,021,767 | +0.04(+0.05%) |
Sep 26, 2023 | 73.67 | 74.06 | 72.62 | 72.92 | 1,437,641 | -0.84(-1.14%) |
Sep 25, 2023 | 72.75 | 73.92 | 73.53 | 73.76 | 1,192,766 | +0.87(+1.19%) |
Sep 22, 2023 | 72.79 | 73.75 | 72.54 | 72.89 | 1,556,694 | +0.67(+0.93%) |
Sep 21, 2023 | 73.60 | 74.77 | 71.91 | 72.22 | 2,526,155 | -1.43(-1.94%) |
Sep 20, 2023 | 71.38 | 73.81 | 70.93 | 73.65 | 2,410,784 | +2.14(+2.99%) |
Sep 19, 2023 | 71.05 | 71.80 | 70.83 | 71.51 | 2,534,958 | +0.36(+0.51%) |
Sep 18, 2023 | 69.44 | 71.16 | 69.08 | 71.15 | 2,683,559 | +1.77(+2.55%) |
Sep 15, 2023 | 69.81 | 69.92 | 68.97 | 69.38 | 1,966,864 | -0.45(-0.64%) |
Sep 14, 2023 | 68.04 | 70.14 | 67.78 | 69.83 | 1,804,603 | +2.37(+3.51%) |
Sep 13, 2023 | 67.69 | 67.95 | 67.11 | 67.46 | 1,174,757 | +0.08(+0.12%) |
Sep 12, 2023 | 67.19 | 67.96 | 66.81 | 67.38 | 1,255,735 | +0.49(+0.73%) |
Sep 11, 2023 | 66.65 | 67.15 | 66.38 | 66.89 | 1,053,097 | +0.10(+0.15%) |
Sep 08, 2023 | 65.77 | 66.87 | 65.48 | 66.79 | 1,106,508 | +1.75(+2.69%) |
Sep 07, 2023 | 65.23 | 65.60 | 64.77 | 65.04 | 1,606,124 | -0.21(-0.32%) |
Sep 06, 2023 | 64.81 | 65.56 | 64.77 | 65.25 | 965,645 | +0.26(+0.40%) |
Sep 05, 2023 | 65.69 | 66.32 | 64.95 | 64.99 | 1,626,751 | -0.72(-1.10%) |
Sep 01, 2023 | 67.69 | 67.74 | 65.23 | 65.71 | 1,603,493 | -1.68(-2.49%) |
Aug 31, 2023 | 66.64 | 67.75 | 66.29 | 67.39 | 1,803,892 | +0.32(+0.48%) |
Aug 30, 2023 | 66.44 | 67.31 | 66.00 | 67.07 | 1,501,560 | +0.70(+1.05%) |
Aug 29, 2023 | 64.72 | 66.47 | 64.56 | 66.37 | 1,734,230 | +1.65(+2.55%) |
Aug 28, 2023 | 64.47 | 65.17 | 64.08 | 64.72 | 2,109,617 | -0.04(-0.06%) |
Aug 25, 2023 | 65.24 | 65.44 | 64.45 | 64.76 | 1,781,425 | -0.38(-0.58%) |
Aug 24, 2023 | 66.18 | 66.75 | 65.12 | 65.14 | 2,020,322 | -1.06(-1.60%) |
Aug 23, 2023 | 66.00 | 66.57 | 64.19 | 66.20 | 3,560,112 | +0.04(+0.06%) |
Aug 22, 2023 | 68.59 | 70.22 | 65.89 | 66.16 | 5,208,259 | -3.58(-5.13%) |
Aug 21, 2023 | 69.16 | 69.84 | 68.91 | 69.74 | 2,289,841 | +0.43(+0.62%) |
Aug 18, 2023 | 68.36 | 69.92 | 68.14 | 69.31 | 1,958,353 | +0.74(+1.08%) |
Aug 17, 2023 | 69.55 | 70.36 | 68.41 | 68.57 | 2,075,999 | -0.64(-0.92%) |
Aug 16, 2023 | 69.57 | 70.14 | 69.06 | 69.21 | 1,391,419 | -0.13(-0.19%) |
Aug 15, 2023 | 68.75 | 69.73 | 68.75 | 69.34 | 1,321,410 | +0.61(+0.89%) |
Aug 14, 2023 | 68.95 | 69.31 | 68.01 | 68.73 | 1,951,161 | -1.02(-1.46%) |
Aug 11, 2023 | 69.09 | 70.04 | 68.98 | 69.75 | 1,215,407 | +0.60(+0.87%) |
Aug 10, 2023 | 69.29 | 69.95 | 68.87 | 69.15 | 1,501,519 | +0.05(+0.07%) |
Aug 09, 2023 | 68.57 | 69.52 | 68.14 | 69.10 | 1,416,500 | +0.75(+1.10%) |
Aug 08, 2023 | 68.52 | 68.57 | 67.29 | 68.35 | 1,475,554 | -0.30(-0.44%) |
Aug 07, 2023 | 67.77 | 68.95 | 67.69 | 68.65 | 2,145,640 | +0.63(+0.93%) |
Aug 04, 2023 | 68.18 | 69.10 | 67.57 | 68.02 | 2,177,538 | +0.14(+0.21%) |
Aug 03, 2023 | 66.90 | 68.48 | 66.80 | 67.88 | 2,062,242 | +1.11(+1.66%) |
Aug 02, 2023 | 66.56 | 67.19 | 66.07 | 66.77 | 1,222,950 | -0.03(-0.04%) |
Aug 01, 2023 | 66.44 | 66.81 | 65.68 | 66.80 | 1,697,246 | +0.49(+0.74%) |
Jul 31, 2023 | 66.13 | 66.52 | 65.83 | 66.31 | 1,106,505 | +0.28(+0.42%) |
Jul 28, 2023 | 65.76 | 66.37 | 65.55 | 66.03 | 1,151,606 | +0.49(+0.75%) |
Jul 27, 2023 | 65.02 | 65.77 | 64.68 | 65.54 | 1,530,549 | +0.55(+0.85%) |
Jul 26, 2023 | 65.20 | 65.56 | 64.81 | 64.99 | 1,312,754 | -0.23(-0.35%) |
Jul 25, 2023 | 64.00 | 65.25 | 63.80 | 65.22 | 2,041,656 | +1.11(+1.73%) |
Jul 24, 2023 | 65.10 | 65.19 | 63.94 | 64.11 | 1,645,557 | -1.00(-1.54%) |
Jul 21, 2023 | 64.26 | 65.17 | 63.72 | 65.11 | 1,572,637 | +0.97(+1.51%) |
Jul 20, 2023 | 63.86 | 64.44 | 63.20 | 64.14 | 1,881,141 | +0.39(+0.61%) |
Jul 19, 2023 | 63.58 | 63.80 | 62.72 | 63.75 | 1,547,711 | +0.75(+1.19%) |
Jul 18, 2023 | 63.80 | 64.40 | 62.90 | 63.00 | 1,934,964 | -0.75(-1.18%) |
Jul 17, 2023 | 62.60 | 63.86 | 62.28 | 63.75 | 1,575,213 | +1.02(+1.63%) |
Jul 14, 2023 | 63.43 | 63.98 | 62.65 | 62.73 | 2,038,261 | -0.42(-0.67%) |
Jul 13, 2023 | 63.90 | 64.25 | 63.09 | 63.15 | 3,988,342 | -2.25(-3.44%) |
Jul 12, 2023 | 65.70 | 65.90 | 65.02 | 65.40 | 2,043,637 | -0.14(-0.21%) |
Jul 11, 2023 | 64.60 | 65.89 | 64.57 | 65.54 | 2,675,703 | +0.88(+1.36%) |
Jul 10, 2023 | 63.84 | 64.69 | 63.74 | 64.66 | 2,275,637 | +0.91(+1.43%) |
Jul 07, 2023 | 63.95 | 64.32 | 63.34 | 63.75 | 2,498,845 | -0.51(-0.79%) |
Jul 06, 2023 | 64.00 | 64.45 | 63.47 | 64.26 | 1,765,453 | +0.26(+0.41%) |
Jul 05, 2023 | 63.45 | 64.06 | 62.60 | 64.00 | 2,041,950 | +1.16(+1.85%) |