Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.56 | 64.03 | 62.15 | 62.83 | 1,399,455 | +0.18(+0.28%) |
Sep 28, 2023 | 62.77 | 62.95 | 62.19 | 62.66 | 1,714,706 | +0.17(+0.26%) |
Sep 27, 2023 | 64.32 | 64.43 | 62.22 | 62.49 | 1,591,322 | -1.61(-2.51%) |
Sep 26, 2023 | 65.46 | 65.60 | 63.99 | 64.10 | 1,328,278 | -1.61(-2.44%) |
Sep 25, 2023 | 64.65 | 65.86 | 65.21 | 65.70 | 867,102 | +0.74(+1.15%) |
Sep 22, 2023 | 65.41 | 66.08 | 64.93 | 64.96 | 1,139,918 | -0.34(-0.52%) |
Sep 21, 2023 | 65.83 | 66.24 | 65.23 | 65.30 | 1,240,357 | -0.94(-1.42%) |
Sep 20, 2023 | 65.63 | 66.59 | 65.33 | 66.24 | 896,272 | +1.17(+1.79%) |
Sep 19, 2023 | 65.28 | 65.65 | 64.69 | 65.08 | 939,869 | -0.09(-0.14%) |
Sep 18, 2023 | 65.78 | 65.92 | 64.54 | 65.17 | 1,405,062 | -0.59(-0.89%) |
Sep 15, 2023 | 65.28 | 65.97 | 64.90 | 65.75 | 3,057,410 | +0.09(+0.13%) |
Sep 14, 2023 | 64.29 | 66.06 | 64.25 | 65.66 | 1,262,197 | +1.39(+2.16%) |
Sep 13, 2023 | 64.46 | 64.88 | 63.85 | 64.27 | 1,124,192 | -0.25(-0.39%) |
Sep 12, 2023 | 64.19 | 64.87 | 64.08 | 64.53 | 878,526 | +0.23(+0.35%) |
Sep 11, 2023 | 63.94 | 64.51 | 63.31 | 64.30 | 952,140 | +0.49(+0.77%) |
Sep 08, 2023 | 64.72 | 65.21 | 63.80 | 63.81 | 1,284,811 | -1.13(-1.73%) |
Sep 07, 2023 | 64.46 | 65.33 | 63.96 | 64.94 | 1,192,649 | +0.49(+0.76%) |
Sep 06, 2023 | 64.28 | 64.48 | 63.86 | 64.45 | 877,436 | +0.03(+0.05%) |
Sep 05, 2023 | 64.68 | 65.37 | 64.05 | 64.42 | 1,060,988 | -0.71(-1.10%) |
Sep 01, 2023 | 65.84 | 65.94 | 64.96 | 65.14 | 634,787 | -0.44(-0.67%) |
Aug 31, 2023 | 66.04 | 66.19 | 65.47 | 65.58 | 1,103,788 | -0.36(-0.55%) |
Aug 30, 2023 | 66.00 | 66.23 | 65.68 | 65.94 | 737,262 | +0.22(+0.33%) |
Aug 29, 2023 | 65.36 | 65.89 | 64.97 | 65.72 | 1,184,882 | +0.35(+0.54%) |
Aug 28, 2023 | 66.28 | 66.70 | 65.24 | 65.37 | 936,954 | -0.71(-1.08%) |
Aug 25, 2023 | 66.41 | 66.49 | 65.91 | 66.09 | 633,629 | +0.07(+0.10%) |
Aug 24, 2023 | 65.60 | 66.62 | 65.42 | 66.02 | 800,908 | +0.32(+0.49%) |
Aug 23, 2023 | 64.87 | 65.78 | 64.34 | 65.69 | 731,242 | +1.20(+1.87%) |
Aug 22, 2023 | 64.47 | 64.69 | 64.11 | 64.49 | 775,839 | +0.32(+0.50%) |
Aug 21, 2023 | 65.23 | 65.55 | 63.71 | 64.17 | 1,115,108 | -1.25(-1.92%) |
Aug 18, 2023 | 64.46 | 65.44 | 64.36 | 65.42 | 1,121,094 | +0.48(+0.74%) |
Aug 17, 2023 | 65.62 | 65.94 | 64.91 | 64.94 | 1,002,595 | -0.57(-0.87%) |
Aug 16, 2023 | 66.34 | 66.52 | 65.45 | 65.51 | 857,536 | -0.57(-0.86%) |
Aug 15, 2023 | 65.95 | 66.74 | 65.57 | 66.08 | 1,140,330 | -0.11(-0.16%) |
Aug 14, 2023 | 67.34 | 67.34 | 65.96 | 66.18 | 943,061 | -1.20(-1.79%) |
Aug 11, 2023 | 66.94 | 67.59 | 66.64 | 67.39 | 926,324 | +0.36(+0.54%) |
Aug 10, 2023 | 68.68 | 69.01 | 66.87 | 67.03 | 971,695 | -1.50(-2.19%) |
Aug 09, 2023 | 67.65 | 68.58 | 67.38 | 68.52 | 1,176,574 | +0.86(+1.27%) |
Aug 08, 2023 | 68.33 | 68.43 | 67.39 | 67.66 | 939,209 | -1.03(-1.50%) |
Aug 07, 2023 | 68.20 | 68.73 | 67.87 | 68.69 | 1,502,634 | +0.62(+0.91%) |
Aug 04, 2023 | 68.93 | 69.59 | 67.97 | 68.07 | 1,613,905 | -0.86(-1.25%) |
Aug 03, 2023 | 68.61 | 69.25 | 68.05 | 68.94 | 1,901,912 | -0.15(-0.21%) |
Aug 02, 2023 | 69.20 | 69.61 | 68.88 | 69.08 | 1,454,940 | -0.36(-0.52%) |
Aug 01, 2023 | 69.53 | 69.79 | 68.88 | 69.44 | 1,935,664 | -0.26(-0.38%) |
Jul 31, 2023 | 69.91 | 70.42 | 69.42 | 69.71 | 1,701,261 | -0.01(-0.01%) |
Jul 28, 2023 | 70.10 | 70.68 | 69.07 | 69.72 | 1,823,998 | +0.17(+0.24%) |
Jul 27, 2023 | 70.89 | 71.22 | 69.49 | 69.55 | 2,427,014 | -1.35(-1.91%) |
Jul 26, 2023 | 70.11 | 71.07 | 70.11 | 70.90 | 1,282,672 | +0.74(+1.06%) |
Jul 25, 2023 | 70.16 | 71.13 | 69.90 | 70.16 | 1,843,988 | +0.04(+0.06%) |
Jul 24, 2023 | 70.03 | 70.82 | 69.67 | 70.12 | 2,691,756 | -0.39(-0.56%) |
Jul 21, 2023 | 69.89 | 70.56 | 69.41 | 70.51 | 31,096,150 | +1.16(+1.67%) |
Jul 20, 2023 | 68.83 | 69.45 | 68.10 | 69.36 | 7,568,794 | +3.76(+5.73%) |
Jul 19, 2023 | 64.73 | 65.73 | 64.34 | 65.60 | 1,403,513 | +1.01(+1.56%) |
Jul 18, 2023 | 65.55 | 65.75 | 63.96 | 64.59 | 3,055,867 | -1.24(-1.89%) |
Jul 17, 2023 | 65.93 | 65.98 | 65.30 | 65.83 | 1,438,604 | -0.18(-0.27%) |
Jul 14, 2023 | 65.92 | 66.09 | 65.50 | 66.01 | 750,462 | -0.10(-0.15%) |
Jul 13, 2023 | 65.79 | 66.28 | 65.20 | 66.11 | 805,688 | +0.31(+0.48%) |
Jul 12, 2023 | 65.64 | 66.85 | 65.64 | 65.79 | 1,239,904 | +0.89(+1.37%) |
Jul 11, 2023 | 64.74 | 65.02 | 64.48 | 64.90 | 930,606 | +0.37(+0.58%) |
Jul 10, 2023 | 64.20 | 64.70 | 63.83 | 64.53 | 969,613 | -0.03(-0.05%) |
Jul 07, 2023 | 64.51 | 64.93 | 64.13 | 64.56 | 1,039,215 | -0.50(-0.77%) |
Jul 06, 2023 | 64.16 | 65.28 | 62.95 | 65.06 | 993,186 | +0.16(+0.24%) |
Jul 05, 2023 | 65.31 | 66.02 | 64.70 | 64.90 | 1,264,344 | -0.87(-1.33%) |