Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.07 | 67.25 | 66.66 | 66.85 | 1,016,089 | -0.09(-0.13%) |
Sep 28, 2023 | 66.62 | 67.05 | 66.07 | 66.94 | 382,832 | +0.16(+0.24%) |
Sep 27, 2023 | 66.67 | 66.87 | 66.49 | 66.79 | 593,957 | +0.17(+0.25%) |
Sep 26, 2023 | 66.64 | 66.88 | 66.54 | 66.62 | 789,961 | -0.28(-0.41%) |
Sep 25, 2023 | 66.58 | 66.94 | 66.83 | 66.89 | 277,985 | +0.04(+0.06%) |
Sep 22, 2023 | 67.24 | 67.24 | 66.83 | 66.85 | 595,445 | -0.21(-0.31%) |
Sep 21, 2023 | 67.25 | 67.42 | 67.01 | 67.06 | 651,495 | -0.53(-0.79%) |
Sep 20, 2023 | 67.96 | 68.26 | 67.59 | 67.59 | 282,442 | -0.29(-0.42%) |
Sep 19, 2023 | 67.82 | 67.92 | 67.67 | 67.88 | 816,296 | +0.17(+0.25%) |
Sep 18, 2023 | 67.92 | 68.04 | 67.71 | 67.71 | 418,275 | -0.34(-0.49%) |
Sep 15, 2023 | 68.25 | 68.41 | 68.03 | 68.05 | 452,206 | -0.39(-0.58%) |
Sep 14, 2023 | 68.22 | 68.51 | 68.12 | 68.44 | 442,930 | +0.36(+0.54%) |
Sep 13, 2023 | 68.25 | 68.25 | 68.05 | 68.08 | 280,463 | -0.11(-0.16%) |
Sep 12, 2023 | 68.19 | 68.42 | 68.11 | 68.19 | 326,807 | -0.10(-0.14%) |
Sep 11, 2023 | 68.33 | 68.53 | 68.12 | 68.28 | 794,598 | +0.21(+0.30%) |
Sep 08, 2023 | 68.22 | 68.27 | 67.98 | 68.08 | 499,494 | -0.01(-0.01%) |
Sep 07, 2023 | 68.01 | 68.28 | 67.97 | 68.09 | 1,113,909 | -0.33(-0.48%) |
Sep 06, 2023 | 68.41 | 68.68 | 68.25 | 68.41 | 700,651 | -0.16(-0.23%) |
Sep 05, 2023 | 68.80 | 68.81 | 68.32 | 68.57 | 864,267 | -0.16(-0.23%) |
Sep 01, 2023 | 68.98 | 68.98 | 68.57 | 68.73 | 814,527 | +0.08(+0.11%) |
Aug 31, 2023 | 68.52 | 68.72 | 68.52 | 68.65 | 855,557 | +0.15(+0.22%) |
Aug 30, 2023 | 68.26 | 68.58 | 68.22 | 68.50 | 439,720 | +0.31(+0.46%) |
Aug 29, 2023 | 67.53 | 68.28 | 67.53 | 68.19 | 854,244 | +0.57(+0.84%) |
Aug 28, 2023 | 67.64 | 67.82 | 67.42 | 67.62 | 656,622 | +0.16(+0.23%) |
Aug 25, 2023 | 67.38 | 67.57 | 67.17 | 67.46 | 1,542,689 | +0.20(+0.29%) |
Aug 24, 2023 | 67.90 | 67.97 | 67.17 | 67.26 | 1,720,200 | -0.51(-0.75%) |
Aug 23, 2023 | 67.51 | 67.93 | 67.51 | 67.77 | 706,592 | +0.62(+0.92%) |
Aug 22, 2023 | 67.84 | 67.84 | 67.15 | 67.15 | 1,138,552 | -0.40(-0.60%) |
Aug 21, 2023 | 67.56 | 67.74 | 67.42 | 67.56 | 468,567 | +0.08(+0.12%) |
Aug 18, 2023 | 67.24 | 67.48 | 67.11 | 67.48 | 998,080 | -0.01(-0.01%) |
Aug 17, 2023 | 68.17 | 68.17 | 67.43 | 67.49 | 983,058 | -0.54(-0.80%) |
Aug 16, 2023 | 68.18 | 68.36 | 67.97 | 68.03 | 465,346 | -0.30(-0.45%) |
Aug 15, 2023 | 68.62 | 68.86 | 68.33 | 68.33 | 932,198 | -0.54(-0.79%) |
Aug 14, 2023 | 68.72 | 68.96 | 68.48 | 68.88 | 351,033 | +0.15(+0.21%) |
Aug 11, 2023 | 68.47 | 68.81 | 68.27 | 68.73 | 852,790 | +0.10(+0.14%) |
Aug 10, 2023 | 68.94 | 69.25 | 68.61 | 68.63 | 755,954 | -0.13(-0.19%) |
Aug 09, 2023 | 69.13 | 69.26 | 68.73 | 68.76 | 590,456 | -0.27(-0.38%) |
Aug 08, 2023 | 69.04 | 69.30 | 68.80 | 69.02 | 1,171,576 | -0.46(-0.67%) |
Aug 07, 2023 | 69.45 | 69.49 | 69.08 | 69.49 | 1,533,244 | +0.32(+0.47%) |
Aug 04, 2023 | 69.63 | 69.74 | 68.88 | 69.16 | 1,228,505 | -0.16(-0.23%) |
Aug 03, 2023 | 69.38 | 69.57 | 68.98 | 69.32 | 925,364 | -0.21(-0.30%) |
Aug 02, 2023 | 70.07 | 70.11 | 69.46 | 69.53 | 933,844 | -0.91(-1.30%) |
Aug 01, 2023 | 70.55 | 70.64 | 70.28 | 70.44 | 1,350,859 | -0.22(-0.31%) |
Jul 31, 2023 | 70.61 | 70.74 | 70.48 | 70.66 | 1,096,990 | +0.21(+0.29%) |
Jul 28, 2023 | 70.11 | 70.49 | 70.11 | 70.45 | 1,274,327 | +0.63(+0.90%) |
Jul 27, 2023 | 70.16 | 70.48 | 69.71 | 69.82 | 1,074,935 | -0.22(-0.31%) |
Jul 26, 2023 | 69.93 | 70.17 | 69.81 | 70.04 | 1,030,859 | +0.04(+0.06%) |
Jul 25, 2023 | 70.04 | 70.20 | 69.84 | 70.00 | 850,793 | +0.02(+0.03%) |
Jul 24, 2023 | 69.96 | 70.22 | 69.77 | 69.98 | 837,896 | +0.00(+0.00%) |
Jul 21, 2023 | 70.03 | 70.22 | 69.87 | 69.98 | 709,427 | +0.12(+0.17%) |
Jul 20, 2023 | 70.12 | 70.37 | 69.79 | 69.86 | 818,228 | -0.56(-0.80%) |
Jul 19, 2023 | 70.40 | 70.64 | 70.26 | 70.42 | 886,438 | +0.05(+0.07%) |
Jul 18, 2023 | 70.26 | 70.45 | 70.08 | 70.37 | 1,158,490 | +0.11(+0.15%) |
Jul 17, 2023 | 69.86 | 70.26 | 69.76 | 70.26 | 1,696,828 | +0.54(+0.78%) |
Jul 14, 2023 | 70.11 | 70.16 | 69.65 | 69.72 | 553,535 | -0.35(-0.50%) |
Jul 13, 2023 | 69.65 | 70.18 | 69.61 | 70.08 | 773,493 | +0.48(+0.69%) |
Jul 12, 2023 | 70.13 | 70.13 | 69.47 | 69.59 | 566,236 | +0.16(+0.23%) |
Jul 11, 2023 | 69.15 | 69.54 | 69.11 | 69.44 | 500,395 | +0.33(+0.48%) |
Jul 10, 2023 | 68.69 | 69.23 | 68.63 | 69.10 | 455,749 | +0.59(+0.86%) |
Jul 07, 2023 | 68.40 | 68.98 | 68.09 | 68.51 | 949,129 | +0.13(+0.19%) |
Jul 06, 2023 | 68.61 | 68.91 | 68.18 | 68.39 | 1,106,090 | -0.78(-1.12%) |
Jul 05, 2023 | 69.03 | 69.32 | 68.89 | 69.16 | 1,474,405 | +0.03(+0.04%) |