Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.26 | 73.72 | 69.36 | 70.01 | 116,609 | -2.13(-2.95%) |
Sep 28, 2023 | 71.00 | 72.39 | 70.13 | 72.14 | 68,019 | +1.22(+1.72%) |
Sep 27, 2023 | 70.65 | 71.23 | 68.29 | 70.92 | 101,974 | +0.83(+1.18%) |
Sep 26, 2023 | 71.63 | 72.04 | 69.75 | 70.09 | 148,932 | -1.99(-2.76%) |
Sep 25, 2023 | 71.72 | 73.04 | 72.00 | 72.08 | 89,375 | +0.03(+0.04%) |
Sep 22, 2023 | 70.54 | 73.28 | 70.50 | 72.05 | 116,668 | +0.89(+1.25%) |
Sep 21, 2023 | 70.05 | 71.22 | 69.30 | 71.16 | 114,362 | -0.02(-0.03%) |
Sep 20, 2023 | 70.41 | 73.01 | 70.41 | 71.18 | 119,825 | +1.25(+1.79%) |
Sep 19, 2023 | 69.61 | 70.53 | 69.43 | 69.93 | 146,230 | +0.06(+0.09%) |
Sep 18, 2023 | 69.21 | 70.62 | 68.75 | 69.87 | 109,553 | +0.89(+1.29%) |
Sep 15, 2023 | 69.88 | 71.28 | 66.70 | 68.98 | 400,501 | -0.90(-1.29%) |
Sep 14, 2023 | 63.03 | 69.96 | 63.00 | 69.88 | 225,905 | +7.31(+11.68%) |
Sep 13, 2023 | 62.67 | 63.23 | 61.06 | 62.57 | 162,203 | -0.07(-0.11%) |
Sep 12, 2023 | 64.26 | 64.68 | 62.63 | 62.64 | 99,557 | -1.99(-3.08%) |
Sep 11, 2023 | 64.21 | 65.42 | 64.21 | 64.63 | 84,066 | +0.83(+1.30%) |
Sep 08, 2023 | 65.35 | 65.46 | 63.66 | 63.80 | 63,984 | -1.55(-2.37%) |
Sep 07, 2023 | 64.48 | 65.59 | 63.09 | 65.35 | 88,034 | +0.38(+0.58%) |
Sep 06, 2023 | 64.34 | 65.60 | 63.91 | 64.97 | 66,772 | +0.63(+0.98%) |
Sep 05, 2023 | 64.94 | 65.31 | 62.08 | 64.34 | 156,677 | -1.39(-2.11%) |
Sep 01, 2023 | 65.01 | 66.20 | 64.60 | 65.73 | 97,170 | +1.12(+1.73%) |
Aug 31, 2023 | 66.11 | 67.00 | 64.52 | 64.61 | 75,693 | -1.19(-1.81%) |
Aug 30, 2023 | 63.85 | 67.22 | 63.84 | 65.80 | 155,768 | +1.85(+2.89%) |
Aug 29, 2023 | 63.12 | 64.59 | 62.16 | 63.95 | 108,484 | +0.75(+1.19%) |
Aug 28, 2023 | 63.07 | 64.56 | 63.07 | 63.20 | 100,295 | +0.44(+0.70%) |
Aug 25, 2023 | 62.97 | 63.61 | 62.22 | 62.76 | 72,650 | +0.28(+0.45%) |
Aug 24, 2023 | 63.54 | 63.99 | 62.48 | 62.48 | 85,102 | -1.44(-2.25%) |
Aug 23, 2023 | 62.39 | 64.16 | 62.24 | 63.92 | 77,151 | +1.57(+2.52%) |
Aug 22, 2023 | 63.94 | 63.94 | 61.49 | 62.35 | 76,573 | -1.47(-2.30%) |
Aug 21, 2023 | 65.02 | 65.02 | 63.62 | 63.82 | 76,063 | -1.40(-2.15%) |
Aug 18, 2023 | 63.73 | 65.77 | 63.14 | 65.22 | 112,453 | +0.53(+0.82%) |
Aug 17, 2023 | 69.28 | 69.50 | 64.68 | 64.69 | 144,764 | -4.93(-7.08%) |
Aug 16, 2023 | 69.74 | 71.00 | 69.03 | 69.62 | 121,535 | -0.58(-0.83%) |
Aug 15, 2023 | 70.74 | 70.96 | 69.00 | 70.20 | 89,553 | -1.04(-1.46%) |
Aug 14, 2023 | 69.15 | 71.28 | 68.89 | 71.24 | 111,941 | +0.58(+0.82%) |
Aug 11, 2023 | 69.00 | 70.78 | 68.71 | 70.66 | 86,937 | +1.52(+2.20%) |
Aug 10, 2023 | 69.10 | 70.99 | 66.30 | 69.14 | 108,283 | +0.44(+0.64%) |
Aug 09, 2023 | 70.61 | 70.61 | 68.37 | 68.70 | 100,885 | -2.13(-3.01%) |
Aug 08, 2023 | 70.93 | 71.71 | 69.56 | 70.83 | 61,140 | -0.82(-1.14%) |
Aug 07, 2023 | 71.63 | 72.35 | 70.71 | 71.65 | 111,170 | -0.04(-0.06%) |
Aug 04, 2023 | 70.42 | 72.97 | 69.47 | 71.69 | 107,084 | +1.58(+2.25%) |
Aug 03, 2023 | 69.76 | 70.69 | 67.35 | 70.11 | 97,549 | +0.11(+0.16%) |
Aug 02, 2023 | 68.62 | 70.17 | 67.50 | 70.00 | 107,740 | +0.60(+0.86%) |
Aug 01, 2023 | 69.18 | 69.82 | 67.72 | 69.40 | 125,389 | -0.10(-0.14%) |
Jul 31, 2023 | 67.90 | 70.59 | 67.58 | 69.50 | 133,209 | +1.99(+2.95%) |
Jul 28, 2023 | 69.10 | 71.72 | 67.45 | 67.51 | 151,289 | -0.59(-0.87%) |
Jul 27, 2023 | 66.75 | 69.45 | 62.09 | 68.10 | 246,232 | +3.33(+5.14%) |
Jul 26, 2023 | 64.04 | 65.28 | 63.00 | 64.77 | 101,417 | +0.69(+1.08%) |
Jul 25, 2023 | 63.47 | 64.52 | 63.47 | 64.08 | 85,548 | +0.50(+0.79%) |
Jul 24, 2023 | 63.37 | 63.93 | 63.02 | 63.58 | 111,584 | +0.21(+0.33%) |
Jul 21, 2023 | 65.23 | 65.23 | 62.94 | 63.37 | 78,235 | -1.06(-1.65%) |
Jul 20, 2023 | 64.42 | 65.63 | 63.65 | 64.43 | 75,939 | -0.27(-0.42%) |
Jul 19, 2023 | 66.86 | 66.86 | 63.35 | 64.70 | 134,707 | -1.61(-2.43%) |
Jul 18, 2023 | 64.89 | 66.31 | 64.17 | 66.31 | 141,274 | +1.79(+2.77%) |
Jul 17, 2023 | 63.02 | 65.00 | 62.71 | 64.52 | 112,775 | +1.42(+2.25%) |
Jul 14, 2023 | 61.88 | 63.12 | 59.22 | 63.10 | 103,337 | +1.03(+1.66%) |
Jul 13, 2023 | 61.23 | 62.24 | 61.23 | 62.07 | 115,597 | +1.07(+1.75%) |
Jul 12, 2023 | 62.19 | 62.62 | 60.88 | 61.00 | 75,015 | -0.02(-0.03%) |
Jul 11, 2023 | 60.14 | 61.80 | 60.14 | 61.02 | 74,452 | +1.04(+1.73%) |
Jul 10, 2023 | 57.55 | 60.77 | 57.55 | 59.98 | 166,295 | +2.20(+3.81%) |
Jul 07, 2023 | 57.65 | 59.00 | 57.65 | 57.78 | 66,014 | +0.13(+0.23%) |
Jul 06, 2023 | 57.09 | 58.52 | 55.37 | 57.65 | 103,341 | -0.14(-0.24%) |
Jul 05, 2023 | 58.29 | 58.61 | 56.43 | 57.79 | 122,533 | -0.91(-1.55%) |