Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 70.31 | 70.44 | 68.44 | 69.48 | 1,263,530 | -0.05(-0.07%) |
Sep 28, 2023 | 65.50 | 70.33 | 65.45 | 69.53 | 1,368,867 | +3.63(+5.51%) |
Sep 27, 2023 | 65.55 | 66.86 | 65.37 | 65.90 | 876,723 | +0.63(+0.97%) |
Sep 26, 2023 | 64.39 | 67.14 | 64.01 | 65.27 | 1,497,810 | +0.65(+1.01%) |
Sep 25, 2023 | 61.45 | 64.75 | 63.78 | 64.62 | 847,564 | +2.80(+4.53%) |
Sep 22, 2023 | 60.41 | 62.20 | 59.85 | 61.82 | 885,790 | +1.55(+2.57%) |
Sep 21, 2023 | 61.29 | 61.76 | 60.01 | 60.27 | 946,556 | -1.69(-2.73%) |
Sep 20, 2023 | 63.51 | 63.72 | 61.67 | 61.96 | 1,018,580 | -1.26(-1.99%) |
Sep 19, 2023 | 64.10 | 64.17 | 62.79 | 63.22 | 1,047,830 | -0.88(-1.37%) |
Sep 18, 2023 | 64.71 | 65.08 | 63.74 | 64.10 | 797,149 | -0.71(-1.10%) |
Sep 15, 2023 | 66.43 | 66.79 | 64.06 | 64.81 | 2,347,475 | -1.55(-2.34%) |
Sep 14, 2023 | 62.81 | 67.16 | 62.29 | 66.36 | 2,068,893 | +3.96(+6.35%) |
Sep 13, 2023 | 63.35 | 64.44 | 62.18 | 62.40 | 774,424 | -1.70(-2.65%) |
Sep 12, 2023 | 64.73 | 65.03 | 62.47 | 64.10 | 1,047,539 | -1.25(-1.91%) |
Sep 11, 2023 | 66.58 | 67.41 | 65.23 | 65.35 | 641,462 | -1.05(-1.58%) |
Sep 08, 2023 | 66.36 | 66.75 | 65.60 | 66.40 | 471,431 | +0.24(+0.36%) |
Sep 07, 2023 | 66.31 | 66.61 | 63.45 | 66.16 | 791,298 | -0.57(-0.85%) |
Sep 06, 2023 | 66.31 | 67.69 | 66.03 | 66.73 | 564,667 | +0.68(+1.03%) |
Sep 05, 2023 | 66.95 | 67.15 | 65.52 | 66.05 | 613,130 | -1.25(-1.86%) |
Sep 01, 2023 | 69.09 | 69.16 | 67.03 | 67.30 | 453,475 | -1.14(-1.67%) |
Aug 31, 2023 | 67.80 | 68.78 | 67.23 | 68.44 | 793,387 | +0.65(+0.96%) |
Aug 30, 2023 | 66.56 | 68.68 | 66.56 | 67.79 | 691,488 | +1.09(+1.63%) |
Aug 29, 2023 | 66.25 | 66.90 | 64.99 | 66.70 | 703,149 | +0.30(+0.45%) |
Aug 28, 2023 | 66.54 | 67.43 | 66.26 | 66.40 | 662,424 | +0.03(+0.05%) |
Aug 25, 2023 | 65.14 | 66.44 | 64.94 | 66.37 | 484,417 | +1.12(+1.72%) |
Aug 24, 2023 | 66.30 | 66.79 | 65.16 | 65.25 | 970,765 | -1.10(-1.66%) |
Aug 23, 2023 | 68.00 | 68.00 | 66.18 | 66.35 | 880,264 | -1.00(-1.48%) |
Aug 22, 2023 | 67.55 | 67.83 | 66.26 | 67.35 | 676,459 | +0.03(+0.04%) |
Aug 21, 2023 | 66.10 | 67.72 | 66.01 | 67.32 | 727,720 | +1.04(+1.57%) |
Aug 18, 2023 | 65.19 | 67.25 | 64.88 | 66.28 | 982,253 | +0.42(+0.64%) |
Aug 17, 2023 | 66.64 | 66.93 | 64.59 | 65.86 | 1,090,034 | -0.87(-1.30%) |
Aug 16, 2023 | 67.92 | 68.15 | 66.16 | 66.73 | 943,919 | -1.72(-2.51%) |
Aug 15, 2023 | 68.52 | 68.76 | 67.68 | 68.45 | 622,876 | -0.59(-0.85%) |
Aug 14, 2023 | 68.65 | 69.67 | 68.08 | 69.04 | 970,641 | +0.04(+0.06%) |
Aug 11, 2023 | 67.93 | 69.19 | 67.58 | 69.00 | 762,086 | +0.91(+1.34%) |
Aug 10, 2023 | 68.69 | 69.82 | 67.57 | 68.09 | 1,152,515 | -0.73(-1.06%) |
Aug 09, 2023 | 70.65 | 70.86 | 68.47 | 68.82 | 1,062,745 | -1.59(-2.26%) |
Aug 08, 2023 | 72.19 | 73.18 | 68.66 | 70.41 | 1,937,784 | -1.91(-2.64%) |
Aug 07, 2023 | 75.22 | 75.27 | 71.24 | 72.32 | 2,074,759 | -3.37(-4.45%) |
Aug 04, 2023 | 73.10 | 76.44 | 73.10 | 75.69 | 1,868,710 | +2.63(+3.60%) |
Aug 03, 2023 | 74.35 | 77.45 | 69.74 | 73.06 | 4,595,849 | -8.76(-10.71%) |
Aug 02, 2023 | 82.40 | 83.60 | 81.73 | 81.82 | 1,014,882 | -1.78(-2.13%) |
Aug 01, 2023 | 86.10 | 87.24 | 83.43 | 83.60 | 737,244 | -2.89(-3.34%) |
Jul 31, 2023 | 87.98 | 88.06 | 85.53 | 86.49 | 844,564 | -1.46(-1.66%) |
Jul 28, 2023 | 85.72 | 88.60 | 84.79 | 87.95 | 1,109,893 | +2.49(+2.91%) |
Jul 27, 2023 | 85.09 | 86.12 | 84.25 | 85.46 | 729,777 | +1.39(+1.65%) |
Jul 26, 2023 | 83.65 | 84.85 | 83.50 | 84.07 | 608,582 | +0.16(+0.19%) |
Jul 25, 2023 | 83.80 | 85.51 | 83.40 | 83.91 | 626,292 | -0.52(-0.62%) |
Jul 24, 2023 | 87.28 | 87.28 | 83.26 | 84.43 | 832,142 | -3.11(-3.55%) |
Jul 21, 2023 | 84.98 | 88.00 | 84.54 | 87.54 | 739,421 | +2.61(+3.07%) |
Jul 20, 2023 | 89.48 | 89.48 | 84.44 | 84.93 | 906,518 | -4.28(-4.80%) |
Jul 19, 2023 | 91.21 | 91.81 | 86.66 | 89.21 | 1,469,668 | -1.55(-1.70%) |
Jul 18, 2023 | 87.40 | 90.77 | 86.93 | 90.75 | 1,188,389 | +3.35(+3.84%) |
Jul 17, 2023 | 85.75 | 87.75 | 85.54 | 87.40 | 926,477 | +1.31(+1.52%) |
Jul 14, 2023 | 84.49 | 86.99 | 84.24 | 86.09 | 889,466 | +1.67(+1.98%) |
Jul 13, 2023 | 83.91 | 85.05 | 83.50 | 84.42 | 552,517 | +0.52(+0.62%) |
Jul 12, 2023 | 84.67 | 85.30 | 83.51 | 83.90 | 550,023 | +0.49(+0.59%) |
Jul 11, 2023 | 84.92 | 85.30 | 83.38 | 83.41 | 595,816 | -1.45(-1.71%) |
Jul 10, 2023 | 82.36 | 85.08 | 82.25 | 84.86 | 747,907 | +2.46(+2.99%) |
Jul 07, 2023 | 81.67 | 82.73 | 81.42 | 82.40 | 716,551 | +0.99(+1.22%) |
Jul 06, 2023 | 81.77 | 81.77 | 80.33 | 81.41 | 696,448 | -1.04(-1.26%) |
Jul 05, 2023 | 83.77 | 83.77 | 81.50 | 82.45 | 618,659 | -1.32(-1.58%) |