Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.26 | 68.34 | 67.58 | 67.69 | 18,512 | -0.29(-0.42%) |
Sep 28, 2023 | 67.39 | 68.18 | 67.39 | 67.98 | 51,543 | +0.58(+0.86%) |
Sep 27, 2023 | 67.67 | 67.67 | 67.14 | 67.40 | 10,770 | +0.16(+0.24%) |
Sep 26, 2023 | 67.78 | 67.78 | 67.21 | 67.24 | 9,043 | -0.91(-1.34%) |
Sep 25, 2023 | 67.77 | 68.15 | 67.97 | 68.15 | 18,906 | +0.16(+0.24%) |
Sep 22, 2023 | 68.14 | 68.52 | 67.93 | 67.99 | 25,430 | +0.01(+0.01%) |
Sep 21, 2023 | 68.91 | 68.91 | 67.98 | 67.98 | 16,690 | -1.42(-2.05%) |
Sep 20, 2023 | 70.31 | 70.34 | 69.40 | 69.40 | 10,765 | -0.68(-0.97%) |
Sep 19, 2023 | 70.06 | 70.10 | 69.63 | 70.08 | 8,919 | -0.06(-0.09%) |
Sep 18, 2023 | 69.87 | 70.43 | 69.87 | 70.14 | 32,663 | +0.07(+0.10%) |
Sep 15, 2023 | 70.79 | 70.79 | 70.01 | 70.08 | 112,088 | -1.09(-1.53%) |
Sep 14, 2023 | 71.34 | 71.34 | 70.90 | 71.17 | 8,792 | +0.20(+0.28%) |
Sep 13, 2023 | 71.09 | 71.32 | 70.91 | 70.97 | 7,272 | -0.16(-0.22%) |
Sep 12, 2023 | 71.63 | 71.63 | 71.12 | 71.13 | 11,462 | -1.05(-1.45%) |
Sep 11, 2023 | 71.97 | 72.21 | 71.82 | 72.17 | 9,797 | +0.57(+0.80%) |
Sep 08, 2023 | 71.61 | 71.83 | 71.47 | 71.60 | 9,870 | +0.11(+0.15%) |
Sep 07, 2023 | 71.22 | 71.57 | 71.22 | 71.50 | 7,708 | -0.18(-0.25%) |
Sep 06, 2023 | 71.63 | 71.68 | 71.33 | 71.68 | 8,754 | -0.13(-0.18%) |
Sep 05, 2023 | 71.91 | 72.02 | 71.57 | 71.81 | 16,988 | -0.17(-0.23%) |
Sep 01, 2023 | 72.16 | 72.20 | 71.72 | 71.97 | 6,108 | +0.31(+0.43%) |
Aug 31, 2023 | 71.74 | 71.96 | 71.66 | 71.66 | 5,362 | +0.26(+0.37%) |
Aug 30, 2023 | 71.01 | 71.54 | 71.01 | 71.40 | 14,881 | +0.44(+0.62%) |
Aug 29, 2023 | 70.03 | 71.02 | 70.03 | 70.96 | 8,652 | +0.94(+1.34%) |
Aug 28, 2023 | 69.79 | 70.12 | 69.79 | 70.02 | 6,926 | +0.48(+0.69%) |
Aug 25, 2023 | 69.17 | 69.73 | 68.87 | 69.54 | 19,124 | +0.70(+1.01%) |
Aug 24, 2023 | 70.03 | 70.09 | 68.82 | 68.84 | 10,685 | -1.04(-1.49%) |
Aug 23, 2023 | 69.47 | 70.14 | 69.47 | 69.88 | 8,249 | +0.54(+0.79%) |
Aug 22, 2023 | 69.57 | 69.57 | 69.21 | 69.34 | 5,542 | +0.03(+0.04%) |
Aug 21, 2023 | 69.23 | 69.46 | 68.84 | 69.31 | 5,792 | +0.36(+0.52%) |
Aug 18, 2023 | 68.58 | 69.11 | 68.58 | 68.95 | 8,259 | -0.07(-0.10%) |
Aug 17, 2023 | 69.93 | 69.96 | 68.96 | 69.02 | 7,277 | -0.87(-1.24%) |
Aug 16, 2023 | 70.17 | 70.51 | 69.89 | 69.89 | 8,098 | -0.36(-0.51%) |
Aug 15, 2023 | 70.36 | 70.42 | 70.19 | 70.25 | 6,162 | -0.37(-0.53%) |
Aug 14, 2023 | 70.10 | 70.69 | 70.10 | 70.62 | 19,296 | +0.42(+0.60%) |
Aug 11, 2023 | 69.93 | 70.40 | 69.93 | 70.20 | 64,278 | -0.10(-0.14%) |
Aug 10, 2023 | 70.53 | 71.06 | 70.14 | 70.30 | 7,108 | +0.19(+0.27%) |
Aug 09, 2023 | 70.53 | 70.53 | 69.98 | 70.11 | 13,220 | -0.33(-0.46%) |
Aug 08, 2023 | 70.48 | 70.57 | 70.06 | 70.43 | 5,287 | -0.20(-0.28%) |
Aug 07, 2023 | 70.18 | 70.63 | 70.18 | 70.63 | 5,900 | +0.85(+1.22%) |
Aug 04, 2023 | 70.60 | 70.69 | 69.78 | 69.78 | 8,886 | -0.83(-1.17%) |
Aug 03, 2023 | 70.41 | 70.79 | 70.41 | 70.61 | 6,020 | -0.11(-0.16%) |
Aug 02, 2023 | 71.10 | 71.20 | 70.58 | 70.72 | 10,031 | -0.82(-1.15%) |
Aug 01, 2023 | 71.45 | 71.61 | 71.36 | 71.54 | 15,388 | +0.07(+0.10%) |
Jul 31, 2023 | 71.33 | 71.46 | 71.22 | 71.46 | 8,680 | +0.27(+0.38%) |
Jul 28, 2023 | 71.16 | 71.31 | 70.93 | 71.19 | 19,132 | +0.39(+0.55%) |
Jul 27, 2023 | 71.73 | 71.75 | 70.71 | 70.80 | 9,194 | -0.53(-0.75%) |
Jul 26, 2023 | 71.52 | 71.53 | 71.18 | 71.34 | 14,374 | -0.58(-0.80%) |
Jul 25, 2023 | 71.61 | 72.01 | 71.61 | 71.91 | 15,327 | +0.23(+0.32%) |
Jul 24, 2023 | 71.69 | 71.73 | 71.58 | 71.68 | 5,756 | -0.03(-0.04%) |
Jul 21, 2023 | 71.70 | 71.97 | 71.70 | 71.71 | 3,646 | +0.23(+0.32%) |
Jul 20, 2023 | 71.76 | 71.90 | 71.46 | 71.48 | 36,195 | -0.51(-0.71%) |
Jul 19, 2023 | 72.40 | 72.40 | 71.86 | 71.99 | 18,047 | -0.17(-0.24%) |
Jul 18, 2023 | 71.49 | 72.26 | 71.49 | 72.16 | 18,892 | +0.56(+0.78%) |
Jul 17, 2023 | 70.97 | 71.75 | 70.97 | 71.61 | 10,214 | +0.52(+0.73%) |
Jul 14, 2023 | 70.97 | 71.21 | 70.97 | 71.09 | 9,658 | +0.29(+0.40%) |
Jul 13, 2023 | 70.75 | 70.88 | 70.59 | 70.80 | 7,564 | +0.38(+0.54%) |
Jul 12, 2023 | 70.68 | 70.72 | 70.29 | 70.42 | 26,633 | +0.26(+0.38%) |
Jul 11, 2023 | 69.93 | 70.20 | 69.79 | 70.15 | 15,787 | +0.48(+0.69%) |
Jul 10, 2023 | 68.94 | 69.67 | 68.94 | 69.67 | 8,795 | +0.69(+1.00%) |
Jul 07, 2023 | 69.15 | 69.56 | 68.98 | 68.98 | 10,068 | -0.41(-0.59%) |
Jul 06, 2023 | 69.25 | 69.46 | 69.05 | 69.39 | 26,612 | -0.56(-0.79%) |
Jul 05, 2023 | 69.83 | 69.99 | 69.79 | 69.94 | 6,312 | -0.20(-0.29%) |