Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.68 | 64.73 | 63.88 | 64.07 | 72,759 | -0.26(-0.40%) |
Sep 28, 2023 | 63.89 | 64.47 | 63.89 | 64.32 | 275,063 | +0.38(+0.59%) |
Sep 27, 2023 | 64.15 | 64.18 | 63.53 | 63.95 | 88,433 | +0.05(+0.07%) |
Sep 26, 2023 | 64.55 | 64.71 | 63.83 | 63.90 | 52,730 | -1.01(-1.55%) |
Sep 25, 2023 | 64.41 | 64.92 | 64.70 | 64.91 | 27,190 | +0.26(+0.40%) |
Sep 22, 2023 | 65.01 | 65.14 | 64.63 | 64.65 | 103,196 | -0.40(-0.62%) |
Sep 21, 2023 | 65.57 | 65.65 | 64.99 | 65.05 | 35,508 | -0.74(-1.12%) |
Sep 20, 2023 | 66.25 | 66.65 | 65.79 | 65.79 | 38,198 | -0.23(-0.36%) |
Sep 19, 2023 | 66.13 | 66.34 | 65.73 | 66.03 | 33,406 | -0.21(-0.31%) |
Sep 18, 2023 | 66.25 | 66.31 | 65.96 | 66.23 | 25,815 | -0.02(-0.04%) |
Sep 15, 2023 | 66.39 | 66.62 | 66.17 | 66.26 | 51,895 | -0.35(-0.53%) |
Sep 14, 2023 | 66.12 | 66.65 | 66.12 | 66.61 | 43,166 | +0.87(+1.32%) |
Sep 13, 2023 | 66.08 | 66.29 | 65.51 | 65.74 | 40,506 | -0.27(-0.41%) |
Sep 12, 2023 | 65.67 | 66.31 | 65.67 | 66.02 | 26,760 | +0.28(+0.42%) |
Sep 11, 2023 | 65.82 | 66.16 | 65.68 | 65.74 | 26,046 | +0.14(+0.21%) |
Sep 08, 2023 | 65.33 | 65.70 | 65.28 | 65.60 | 23,792 | +0.31(+0.48%) |
Sep 07, 2023 | 65.32 | 65.50 | 65.10 | 65.29 | 83,084 | -0.20(-0.30%) |
Sep 06, 2023 | 65.57 | 65.70 | 65.12 | 65.49 | 25,556 | -0.23(-0.35%) |
Sep 05, 2023 | 66.57 | 66.64 | 65.70 | 65.71 | 56,821 | -0.89(-1.34%) |
Sep 01, 2023 | 66.64 | 66.94 | 66.44 | 66.61 | 36,634 | +0.33(+0.50%) |
Aug 31, 2023 | 66.76 | 66.76 | 66.27 | 66.27 | 36,019 | -0.32(-0.49%) |
Aug 30, 2023 | 66.62 | 66.76 | 66.48 | 66.60 | 35,547 | +0.04(+0.06%) |
Aug 29, 2023 | 65.86 | 66.60 | 65.86 | 66.56 | 55,997 | +0.64(+0.96%) |
Aug 28, 2023 | 65.73 | 66.18 | 65.70 | 65.92 | 47,692 | +0.48(+0.73%) |
Aug 25, 2023 | 65.60 | 65.71 | 65.01 | 65.45 | 60,433 | +0.10(+0.15%) |
Aug 24, 2023 | 65.52 | 65.99 | 65.35 | 65.35 | 23,640 | -0.31(-0.48%) |
Aug 23, 2023 | 65.32 | 65.69 | 65.29 | 65.66 | 36,171 | +0.39(+0.60%) |
Aug 22, 2023 | 65.86 | 65.86 | 65.26 | 65.27 | 55,296 | -0.52(-0.79%) |
Aug 21, 2023 | 65.98 | 66.12 | 65.36 | 65.79 | 32,882 | -0.16(-0.24%) |
Aug 18, 2023 | 65.40 | 66.05 | 65.40 | 65.95 | 51,053 | +0.15(+0.23%) |
Aug 17, 2023 | 66.33 | 66.41 | 65.71 | 65.79 | 34,268 | -0.31(-0.47%) |
Aug 16, 2023 | 66.43 | 66.67 | 66.07 | 66.10 | 57,618 | -0.42(-0.64%) |
Aug 15, 2023 | 67.13 | 67.13 | 66.44 | 66.53 | 51,170 | -1.10(-1.62%) |
Aug 14, 2023 | 67.84 | 67.84 | 67.49 | 67.63 | 22,631 | -0.39(-0.58%) |
Aug 11, 2023 | 67.66 | 68.19 | 67.66 | 68.02 | 70,668 | +0.12(+0.17%) |
Aug 10, 2023 | 68.35 | 68.66 | 67.76 | 67.90 | 33,376 | -0.11(-0.16%) |
Aug 09, 2023 | 68.32 | 68.63 | 68.00 | 68.01 | 56,029 | -0.29(-0.43%) |
Aug 08, 2023 | 67.82 | 68.36 | 67.37 | 68.30 | 45,219 | -0.28(-0.40%) |
Aug 07, 2023 | 68.15 | 68.62 | 68.15 | 68.58 | 44,069 | +0.55(+0.81%) |
Aug 04, 2023 | 68.36 | 68.80 | 67.96 | 68.03 | 45,985 | -0.28(-0.41%) |
Aug 03, 2023 | 68.27 | 68.51 | 67.88 | 68.31 | 67,529 | -0.28(-0.40%) |
Aug 02, 2023 | 68.42 | 68.75 | 68.23 | 68.59 | 62,402 | -0.28(-0.41%) |
Aug 01, 2023 | 68.90 | 69.10 | 68.60 | 68.87 | 53,936 | -0.23(-0.34%) |
Jul 31, 2023 | 69.08 | 69.34 | 68.91 | 69.10 | 38,681 | +0.13(+0.18%) |
Jul 28, 2023 | 69.18 | 69.18 | 68.71 | 68.98 | 44,313 | +0.27(+0.39%) |
Jul 27, 2023 | 69.40 | 69.64 | 68.57 | 68.71 | 55,275 | -0.44(-0.64%) |
Jul 26, 2023 | 68.88 | 69.30 | 68.88 | 69.15 | 55,590 | +0.34(+0.50%) |
Jul 25, 2023 | 68.67 | 69.08 | 68.67 | 68.81 | 55,368 | +0.04(+0.05%) |
Jul 24, 2023 | 68.45 | 68.97 | 68.45 | 68.77 | 42,238 | +0.36(+0.53%) |
Jul 21, 2023 | 68.32 | 68.56 | 68.20 | 68.41 | 82,677 | +0.10(+0.14%) |
Jul 20, 2023 | 68.06 | 68.36 | 67.89 | 68.32 | 44,751 | +0.18(+0.26%) |
Jul 19, 2023 | 67.69 | 68.21 | 67.69 | 68.14 | 54,866 | +0.70(+1.03%) |
Jul 18, 2023 | 66.78 | 67.68 | 66.78 | 67.44 | 63,457 | +0.70(+1.05%) |
Jul 17, 2023 | 66.58 | 66.94 | 66.53 | 66.74 | 74,245 | -0.08(-0.12%) |
Jul 14, 2023 | 67.54 | 67.54 | 66.64 | 66.82 | 30,757 | -0.61(-0.90%) |
Jul 13, 2023 | 67.11 | 67.48 | 67.11 | 67.43 | 65,685 | +0.42(+0.63%) |
Jul 12, 2023 | 67.30 | 67.47 | 66.93 | 67.01 | 95,037 | +0.32(+0.49%) |
Jul 11, 2023 | 65.92 | 66.74 | 65.92 | 66.68 | 55,543 | +0.89(+1.36%) |
Jul 10, 2023 | 65.33 | 65.93 | 65.33 | 65.79 | 99,814 | +0.41(+0.63%) |
Jul 07, 2023 | 64.95 | 65.97 | 64.95 | 65.38 | 58,843 | +0.33(+0.51%) |
Jul 06, 2023 | 65.03 | 65.06 | 64.45 | 65.04 | 70,198 | -0.58(-0.88%) |
Jul 05, 2023 | 65.72 | 65.97 | 65.37 | 65.62 | 202,289 | -0.40(-0.61%) |