Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.14 | 65.14 | 64.22 | 64.35 | 13,543,816 | -0.21(-0.33%) |
Sep 28, 2023 | 64.11 | 64.73 | 64.01 | 64.56 | 10,981,152 | +0.52(+0.81%) |
Sep 27, 2023 | 64.41 | 64.44 | 63.62 | 64.04 | 9,908,867 | -0.11(-0.17%) |
Sep 26, 2023 | 64.52 | 64.69 | 64.11 | 64.15 | 12,393,411 | -0.86(-1.32%) |
Sep 25, 2023 | 64.78 | 65.05 | 64.88 | 65.01 | 8,048,355 | -0.29(-0.44%) |
Sep 22, 2023 | 65.60 | 65.83 | 65.24 | 65.30 | 8,349,924 | +0.03(+0.05%) |
Sep 21, 2023 | 65.71 | 65.84 | 65.23 | 65.27 | 7,623,737 | -1.03(-1.55%) |
Sep 20, 2023 | 66.77 | 67.11 | 66.28 | 66.30 | 8,737,929 | -0.18(-0.27%) |
Sep 19, 2023 | 66.53 | 66.64 | 66.30 | 66.48 | 5,963,315 | +0.09(+0.14%) |
Sep 18, 2023 | 66.38 | 66.48 | 66.14 | 66.39 | 6,216,057 | -0.28(-0.42%) |
Sep 15, 2023 | 66.96 | 67.16 | 66.62 | 66.67 | 8,100,472 | -0.19(-0.28%) |
Sep 14, 2023 | 66.52 | 66.90 | 66.47 | 66.86 | 8,203,351 | +0.87(+1.32%) |
Sep 13, 2023 | 66.09 | 66.24 | 65.86 | 65.99 | 5,156,752 | -0.23(-0.35%) |
Sep 12, 2023 | 66.15 | 66.44 | 66.11 | 66.22 | 4,327,811 | -0.29(-0.44%) |
Sep 11, 2023 | 66.37 | 66.56 | 66.19 | 66.51 | 5,220,885 | +0.70(+1.06%) |
Sep 08, 2023 | 65.84 | 66.03 | 65.72 | 65.81 | 5,892,189 | -0.11(-0.17%) |
Sep 07, 2023 | 65.93 | 66.07 | 65.71 | 65.92 | 6,286,217 | -0.23(-0.35%) |
Sep 06, 2023 | 66.29 | 66.42 | 65.91 | 66.15 | 5,951,923 | -0.16(-0.24%) |
Sep 05, 2023 | 66.73 | 66.75 | 66.30 | 66.31 | 5,345,136 | -0.59(-0.88%) |
Sep 01, 2023 | 67.49 | 67.53 | 66.68 | 66.90 | 6,163,284 | -0.01(-0.01%) |
Aug 31, 2023 | 67.18 | 67.22 | 66.70 | 66.91 | 8,170,083 | -0.24(-0.36%) |
Aug 30, 2023 | 67.23 | 67.44 | 67.02 | 67.15 | 8,787,479 | -0.02(-0.03%) |
Aug 29, 2023 | 66.21 | 67.21 | 66.13 | 67.17 | 7,040,864 | +0.83(+1.25%) |
Aug 28, 2023 | 66.12 | 66.38 | 66.05 | 66.34 | 6,093,918 | +0.68(+1.04%) |
Aug 25, 2023 | 65.64 | 65.90 | 65.08 | 65.66 | 7,006,982 | +0.44(+0.67%) |
Aug 24, 2023 | 65.80 | 66.00 | 65.19 | 65.22 | 6,608,068 | -0.90(-1.36%) |
Aug 23, 2023 | 65.71 | 66.25 | 65.67 | 66.12 | 6,632,628 | +0.69(+1.05%) |
Aug 22, 2023 | 65.84 | 65.86 | 65.37 | 65.43 | 7,249,121 | -0.10(-0.15%) |
Aug 21, 2023 | 65.47 | 65.60 | 65.16 | 65.53 | 7,550,442 | +0.23(+0.35%) |
Aug 18, 2023 | 64.85 | 65.42 | 64.82 | 65.30 | 6,452,362 | -0.05(-0.08%) |
Aug 17, 2023 | 66.01 | 66.07 | 65.24 | 65.35 | 8,119,624 | -0.46(-0.70%) |
Aug 16, 2023 | 66.13 | 66.39 | 65.78 | 65.81 | 6,621,257 | -0.50(-0.75%) |
Aug 15, 2023 | 66.78 | 66.80 | 66.21 | 66.31 | 6,382,282 | -0.85(-1.27%) |
Aug 14, 2023 | 66.79 | 67.22 | 66.60 | 67.16 | 6,810,330 | -0.26(-0.39%) |
Aug 11, 2023 | 67.45 | 67.68 | 67.30 | 67.42 | 6,621,459 | -0.46(-0.68%) |
Aug 10, 2023 | 68.35 | 68.72 | 67.82 | 67.88 | 7,710,530 | +0.23(+0.34%) |
Aug 09, 2023 | 67.76 | 67.90 | 67.52 | 67.65 | 6,147,813 | +0.01(+0.01%) |
Aug 08, 2023 | 67.33 | 67.67 | 67.14 | 67.64 | 5,898,763 | -0.44(-0.65%) |
Aug 07, 2023 | 67.96 | 68.10 | 67.65 | 68.08 | 4,971,063 | +0.56(+0.83%) |
Aug 04, 2023 | 67.68 | 68.21 | 67.45 | 67.52 | 6,201,689 | +0.22(+0.33%) |
Aug 03, 2023 | 66.95 | 67.47 | 66.91 | 67.30 | 7,486,445 | -0.20(-0.30%) |
Aug 02, 2023 | 67.92 | 68.00 | 67.40 | 67.50 | 6,202,332 | -1.26(-1.83%) |
Aug 01, 2023 | 68.93 | 69.11 | 68.58 | 68.76 | 6,499,915 | -0.79(-1.14%) |
Jul 31, 2023 | 69.63 | 69.82 | 69.52 | 69.55 | 8,336,129 | -0.03(-0.04%) |
Jul 28, 2023 | 69.61 | 69.85 | 69.44 | 69.58 | 4,736,315 | +0.46(+0.67%) |
Jul 27, 2023 | 69.83 | 69.83 | 69.03 | 69.12 | 6,053,203 | -0.16(-0.23%) |
Jul 26, 2023 | 68.76 | 69.49 | 68.74 | 69.28 | 8,272,814 | +0.20(+0.29%) |
Jul 25, 2023 | 68.82 | 69.20 | 68.82 | 69.08 | 5,358,216 | +0.15(+0.22%) |
Jul 24, 2023 | 68.83 | 69.08 | 68.78 | 68.93 | 5,316,122 | -0.18(-0.26%) |
Jul 21, 2023 | 69.13 | 69.19 | 68.92 | 69.11 | 6,923,152 | +0.09(+0.13%) |
Jul 20, 2023 | 69.23 | 69.39 | 68.90 | 69.02 | 10,000,281 | -0.39(-0.56%) |
Jul 19, 2023 | 69.48 | 69.60 | 69.22 | 69.41 | 11,705,797 | +0.04(+0.06%) |
Jul 18, 2023 | 69.08 | 69.47 | 69.00 | 69.37 | 8,135,634 | +0.44(+0.64%) |
Jul 17, 2023 | 68.69 | 69.01 | 68.56 | 68.93 | 5,707,822 | -0.06(-0.09%) |
Jul 14, 2023 | 69.35 | 69.38 | 68.97 | 68.99 | 4,494,882 | -0.41(-0.59%) |
Jul 13, 2023 | 69.22 | 69.50 | 69.16 | 69.40 | 5,722,901 | +1.07(+1.57%) |
Jul 12, 2023 | 67.94 | 68.42 | 67.85 | 68.33 | 6,972,191 | +1.28(+1.91%) |
Jul 11, 2023 | 66.72 | 67.06 | 66.56 | 67.05 | 5,290,113 | +0.63(+0.95%) |
Jul 10, 2023 | 66.10 | 66.45 | 66.08 | 66.42 | 5,733,283 | +0.19(+0.29%) |
Jul 07, 2023 | 65.79 | 66.51 | 65.73 | 66.23 | 6,319,096 | +0.59(+0.90%) |
Jul 06, 2023 | 65.78 | 65.81 | 65.25 | 65.64 | 7,017,999 | -1.14(-1.71%) |
Jul 05, 2023 | 67.07 | 67.08 | 66.71 | 66.78 | 7,849,666 | -0.76(-1.13%) |