Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.26 | 65.43 | 64.45 | 64.82 | 630,830 | -0.07(-0.10%) |
Sep 28, 2023 | 64.32 | 64.89 | 63.91 | 64.89 | 507,945 | +0.14(+0.22%) |
Sep 27, 2023 | 65.55 | 65.61 | 64.48 | 64.74 | 1,318,442 | -0.33(-0.50%) |
Sep 26, 2023 | 65.52 | 65.59 | 65.01 | 65.07 | 700,193 | -0.27(-0.41%) |
Sep 25, 2023 | 65.67 | 65.60 | 65.34 | 65.34 | 455,176 | -1.25(-1.87%) |
Sep 22, 2023 | 66.22 | 66.71 | 66.11 | 66.59 | 529,729 | +0.44(+0.67%) |
Sep 21, 2023 | 66.40 | 66.40 | 66.02 | 66.14 | 726,344 | -1.27(-1.88%) |
Sep 20, 2023 | 67.62 | 67.78 | 67.41 | 67.41 | 299,403 | +0.14(+0.20%) |
Sep 19, 2023 | 67.38 | 67.56 | 67.26 | 67.27 | 409,080 | -0.35(-0.51%) |
Sep 18, 2023 | 67.21 | 67.64 | 67.21 | 67.62 | 340,609 | +0.31(+0.46%) |
Sep 15, 2023 | 67.52 | 67.57 | 67.26 | 67.31 | 314,830 | -0.29(-0.43%) |
Sep 14, 2023 | 67.88 | 67.96 | 67.53 | 67.60 | 365,132 | -0.33(-0.48%) |
Sep 13, 2023 | 67.65 | 68.07 | 67.64 | 67.93 | 260,044 | +0.14(+0.21%) |
Sep 12, 2023 | 67.76 | 67.82 | 67.53 | 67.79 | 215,772 | +0.15(+0.21%) |
Sep 11, 2023 | 67.67 | 67.80 | 67.55 | 67.64 | 336,412 | -0.41(-0.60%) |
Sep 08, 2023 | 68.02 | 68.34 | 67.91 | 68.05 | 385,574 | +0.22(+0.33%) |
Sep 07, 2023 | 67.72 | 67.83 | 67.55 | 67.83 | 376,105 | +0.25(+0.37%) |
Sep 06, 2023 | 67.80 | 67.80 | 67.30 | 67.57 | 330,365 | +0.09(+0.13%) |
Sep 05, 2023 | 67.89 | 67.95 | 67.44 | 67.49 | 432,861 | -0.79(-1.16%) |
Sep 01, 2023 | 68.95 | 68.95 | 68.12 | 68.28 | 416,022 | -0.91(-1.31%) |
Aug 31, 2023 | 69.04 | 69.38 | 69.04 | 69.19 | 293,933 | +0.33(+0.48%) |
Aug 30, 2023 | 68.98 | 69.04 | 68.81 | 68.86 | 304,995 | -0.13(-0.18%) |
Aug 29, 2023 | 68.16 | 69.09 | 68.11 | 68.99 | 409,305 | +0.71(+1.04%) |
Aug 28, 2023 | 68.39 | 68.50 | 68.07 | 68.27 | 240,802 | +0.13(+0.18%) |
Aug 25, 2023 | 67.96 | 68.33 | 67.66 | 68.15 | 452,994 | +0.20(+0.30%) |
Aug 24, 2023 | 68.13 | 68.31 | 67.94 | 67.94 | 316,141 | -0.40(-0.59%) |
Aug 23, 2023 | 67.61 | 68.35 | 67.61 | 68.35 | 308,230 | +1.49(+2.23%) |
Aug 22, 2023 | 66.56 | 66.90 | 66.43 | 66.86 | 298,442 | +0.40(+0.61%) |
Aug 21, 2023 | 66.60 | 66.64 | 66.28 | 66.45 | 1,042,149 | -0.75(-1.12%) |
Aug 18, 2023 | 66.90 | 67.34 | 66.78 | 67.20 | 673,653 | +0.36(+0.53%) |
Aug 17, 2023 | 67.00 | 67.04 | 66.64 | 66.85 | 530,912 | -0.34(-0.50%) |
Aug 16, 2023 | 67.49 | 67.80 | 67.09 | 67.18 | 748,079 | -0.45(-0.67%) |
Aug 15, 2023 | 67.96 | 68.06 | 67.64 | 67.64 | 623,391 | -0.48(-0.71%) |
Aug 14, 2023 | 68.09 | 68.52 | 67.91 | 68.12 | 704,047 | -0.04(-0.06%) |
Aug 11, 2023 | 68.15 | 68.50 | 68.10 | 68.16 | 558,975 | -0.30(-0.44%) |
Aug 10, 2023 | 69.26 | 69.47 | 68.39 | 68.46 | 502,211 | -0.88(-1.26%) |
Aug 09, 2023 | 69.18 | 69.33 | 69.05 | 69.33 | 312,761 | +0.31(+0.45%) |
Aug 08, 2023 | 69.16 | 69.33 | 68.84 | 69.02 | 561,826 | +0.59(+0.86%) |
Aug 07, 2023 | 68.65 | 68.73 | 68.30 | 68.44 | 597,829 | -0.43(-0.63%) |
Aug 04, 2023 | 68.12 | 68.98 | 68.12 | 68.87 | 1,876,471 | +1.00(+1.48%) |
Aug 03, 2023 | 68.07 | 68.07 | 67.62 | 67.87 | 600,013 | -1.22(-1.77%) |
Aug 02, 2023 | 69.19 | 69.19 | 68.67 | 69.09 | 630,859 | -0.68(-0.98%) |
Aug 01, 2023 | 70.25 | 70.26 | 69.62 | 69.77 | 628,531 | -1.07(-1.51%) |
Jul 31, 2023 | 70.52 | 70.98 | 70.50 | 70.84 | 452,013 | +0.24(+0.34%) |
Jul 28, 2023 | 70.30 | 70.60 | 70.20 | 70.60 | 346,315 | +0.51(+0.73%) |
Jul 27, 2023 | 71.16 | 71.25 | 69.90 | 70.09 | 411,498 | -1.27(-1.78%) |
Jul 26, 2023 | 71.48 | 71.48 | 71.08 | 71.36 | 623,801 | +0.19(+0.27%) |
Jul 25, 2023 | 71.00 | 71.35 | 70.99 | 71.17 | 716,135 | -0.09(-0.12%) |
Jul 24, 2023 | 71.58 | 71.67 | 71.23 | 71.25 | 322,617 | -0.21(-0.30%) |
Jul 21, 2023 | 71.69 | 71.75 | 71.36 | 71.47 | 343,867 | +0.18(+0.26%) |
Jul 20, 2023 | 71.85 | 71.85 | 71.06 | 71.28 | 634,033 | -0.87(-1.21%) |
Jul 19, 2023 | 71.66 | 72.16 | 71.48 | 72.16 | 380,396 | +0.74(+1.03%) |
Jul 18, 2023 | 71.45 | 71.61 | 71.32 | 71.42 | 567,618 | +0.29(+0.40%) |
Jul 17, 2023 | 71.06 | 71.21 | 70.85 | 71.13 | 463,384 | +0.11(+0.15%) |
Jul 14, 2023 | 71.45 | 71.57 | 71.02 | 71.02 | 476,029 | -0.57(-0.79%) |
Jul 13, 2023 | 71.20 | 71.60 | 71.09 | 71.59 | 328,435 | +0.74(+1.04%) |
Jul 12, 2023 | 70.49 | 71.00 | 70.36 | 70.85 | 698,807 | +0.79(+1.12%) |
Jul 11, 2023 | 69.97 | 70.22 | 69.78 | 70.06 | 402,552 | +0.34(+0.48%) |
Jul 10, 2023 | 69.41 | 69.86 | 69.39 | 69.73 | 513,726 | +0.25(+0.36%) |
Jul 07, 2023 | 69.54 | 69.81 | 69.40 | 69.48 | 620,916 | -0.16(-0.23%) |
Jul 06, 2023 | 69.98 | 70.13 | 68.14 | 69.64 | 3,981,404 | -0.96(-1.36%) |
Jul 05, 2023 | 71.14 | 71.17 | 70.39 | 70.60 | 601,131 | -0.78(-1.09%) |