Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.46 | 68.64 | 67.22 | 67.74 | 364,968 | +0.66(+0.98%) |
Sep 28, 2023 | 66.23 | 67.27 | 66.14 | 67.08 | 319,723 | +0.72(+1.08%) |
Sep 27, 2023 | 67.14 | 67.38 | 65.68 | 66.37 | 296,090 | -0.45(-0.68%) |
Sep 26, 2023 | 68.07 | 68.74 | 66.81 | 66.82 | 259,808 | -1.40(-2.06%) |
Sep 25, 2023 | 68.23 | 69.04 | 68.20 | 68.22 | 259,326 | -0.36(-0.53%) |
Sep 22, 2023 | 69.35 | 69.72 | 68.33 | 68.58 | 196,826 | -0.68(-0.98%) |
Sep 21, 2023 | 70.06 | 70.60 | 69.25 | 69.26 | 245,361 | -1.34(-1.90%) |
Sep 20, 2023 | 71.65 | 72.05 | 70.52 | 70.60 | 273,179 | -0.79(-1.11%) |
Sep 19, 2023 | 70.69 | 71.65 | 69.75 | 71.40 | 315,076 | +0.30(+0.43%) |
Sep 18, 2023 | 71.00 | 72.52 | 70.63 | 71.09 | 367,292 | +0.44(+0.62%) |
Sep 15, 2023 | 72.06 | 72.16 | 70.27 | 70.65 | 668,119 | -1.40(-1.95%) |
Sep 14, 2023 | 71.30 | 72.07 | 70.24 | 72.06 | 545,620 | +1.20(+1.69%) |
Sep 13, 2023 | 71.61 | 71.99 | 70.48 | 70.86 | 416,733 | -0.74(-1.03%) |
Sep 12, 2023 | 74.77 | 74.77 | 71.29 | 71.60 | 720,123 | -3.44(-4.59%) |
Sep 11, 2023 | 76.81 | 76.93 | 75.03 | 75.04 | 571,452 | -1.34(-1.76%) |
Sep 08, 2023 | 77.21 | 77.71 | 76.20 | 76.38 | 203,442 | -0.51(-0.66%) |
Sep 07, 2023 | 77.97 | 78.04 | 76.04 | 76.89 | 404,095 | -1.08(-1.38%) |
Sep 06, 2023 | 79.02 | 79.13 | 76.79 | 77.97 | 411,116 | -1.36(-1.72%) |
Sep 05, 2023 | 79.87 | 80.17 | 78.11 | 79.33 | 428,263 | -0.77(-0.97%) |
Sep 01, 2023 | 78.69 | 80.33 | 78.69 | 80.11 | 350,138 | +1.70(+2.16%) |
Aug 31, 2023 | 78.20 | 79.03 | 78.11 | 78.41 | 357,313 | +0.22(+0.29%) |
Aug 30, 2023 | 78.33 | 78.87 | 77.93 | 78.19 | 251,438 | -0.01(-0.01%) |
Aug 29, 2023 | 77.48 | 78.46 | 76.76 | 78.20 | 294,197 | +0.70(+0.91%) |
Aug 28, 2023 | 77.69 | 79.19 | 77.24 | 77.49 | 329,760 | -0.08(-0.10%) |
Aug 25, 2023 | 77.83 | 78.37 | 76.51 | 77.57 | 361,730 | +0.13(+0.16%) |
Aug 24, 2023 | 78.07 | 78.35 | 76.73 | 77.45 | 314,405 | -0.96(-1.22%) |
Aug 23, 2023 | 78.58 | 78.64 | 77.70 | 78.40 | 234,642 | +0.03(+0.04%) |
Aug 22, 2023 | 78.93 | 79.18 | 77.66 | 78.37 | 234,293 | -0.27(-0.35%) |
Aug 21, 2023 | 78.64 | 79.52 | 78.16 | 78.65 | 396,057 | +0.24(+0.31%) |
Aug 18, 2023 | 78.03 | 79.38 | 78.03 | 78.40 | 304,522 | +0.01(+0.01%) |
Aug 17, 2023 | 80.70 | 80.70 | 78.37 | 78.39 | 449,901 | -2.16(-2.68%) |
Aug 16, 2023 | 78.66 | 81.65 | 78.51 | 80.55 | 425,332 | +1.84(+2.34%) |
Aug 15, 2023 | 81.97 | 81.97 | 78.51 | 78.70 | 413,701 | -3.33(-4.06%) |
Aug 14, 2023 | 83.02 | 83.13 | 81.28 | 82.03 | 451,801 | -1.50(-1.80%) |
Aug 11, 2023 | 85.40 | 86.21 | 82.75 | 83.53 | 499,977 | -1.55(-1.82%) |
Aug 10, 2023 | 84.95 | 85.26 | 82.46 | 85.09 | 991,035 | -0.09(-0.10%) |
Aug 09, 2023 | 92.33 | 94.46 | 84.60 | 85.17 | 1,036,902 | -6.24(-6.83%) |
Aug 08, 2023 | 92.62 | 92.62 | 90.18 | 91.42 | 526,920 | -1.75(-1.87%) |
Aug 07, 2023 | 93.00 | 94.30 | 92.94 | 93.16 | 436,805 | +0.50(+0.54%) |
Aug 04, 2023 | 92.73 | 93.87 | 92.11 | 92.67 | 230,659 | +0.36(+0.39%) |
Aug 03, 2023 | 93.19 | 94.23 | 92.02 | 92.30 | 311,980 | -1.27(-1.36%) |
Aug 02, 2023 | 94.82 | 95.30 | 93.48 | 93.57 | 193,825 | -1.92(-2.01%) |
Aug 01, 2023 | 96.55 | 96.69 | 94.16 | 95.50 | 203,846 | -1.49(-1.54%) |
Jul 31, 2023 | 95.55 | 97.13 | 95.41 | 96.99 | 225,353 | +1.50(+1.57%) |
Jul 28, 2023 | 94.91 | 95.82 | 94.38 | 95.49 | 161,312 | +1.10(+1.17%) |
Jul 27, 2023 | 94.40 | 95.99 | 94.01 | 94.38 | 227,874 | -0.02(-0.02%) |
Jul 26, 2023 | 93.19 | 94.41 | 92.72 | 94.40 | 205,425 | +1.37(+1.47%) |
Jul 25, 2023 | 92.66 | 93.58 | 92.40 | 93.04 | 187,184 | -0.14(-0.15%) |
Jul 24, 2023 | 94.06 | 94.52 | 91.37 | 93.17 | 213,581 | -0.48(-0.51%) |
Jul 21, 2023 | 95.19 | 95.27 | 93.09 | 93.65 | 166,311 | -0.89(-0.94%) |
Jul 20, 2023 | 94.37 | 95.08 | 93.65 | 94.54 | 163,307 | +0.07(+0.07%) |
Jul 19, 2023 | 95.50 | 96.37 | 94.35 | 94.47 | 179,363 | -0.91(-0.95%) |
Jul 18, 2023 | 94.33 | 95.70 | 94.13 | 95.38 | 167,737 | +1.11(+1.18%) |
Jul 17, 2023 | 95.61 | 96.93 | 93.86 | 94.27 | 224,867 | -1.07(-1.13%) |
Jul 14, 2023 | 94.65 | 95.51 | 94.05 | 95.34 | 208,410 | +0.74(+0.78%) |
Jul 13, 2023 | 94.81 | 95.46 | 94.25 | 94.60 | 195,403 | -0.42(-0.44%) |
Jul 12, 2023 | 95.05 | 95.79 | 94.06 | 95.02 | 268,848 | +1.05(+1.12%) |
Jul 11, 2023 | 93.63 | 94.01 | 92.50 | 93.96 | 221,323 | +0.20(+0.22%) |
Jul 10, 2023 | 92.45 | 94.51 | 92.45 | 93.76 | 244,182 | +1.39(+1.50%) |
Jul 07, 2023 | 93.30 | 93.59 | 92.16 | 92.37 | 196,607 | -1.00(-1.07%) |
Jul 06, 2023 | 92.53 | 93.86 | 92.10 | 93.37 | 218,541 | -0.13(-0.14%) |
Jul 05, 2023 | 94.89 | 95.01 | 92.78 | 93.50 | 279,880 | -1.46(-1.54%) |