Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.10 | 66.39 | 64.90 | 64.98 | 606,293 | -0.81(-1.23%) |
Sep 28, 2023 | 64.75 | 65.79 | 64.70 | 65.79 | 692,191 | +1.24(+1.92%) |
Sep 27, 2023 | 65.15 | 65.30 | 64.19 | 64.55 | 931,348 | -0.47(-0.72%) |
Sep 26, 2023 | 66.43 | 67.04 | 64.99 | 65.02 | 655,757 | -1.96(-2.92%) |
Sep 25, 2023 | 66.40 | 67.14 | 66.83 | 66.97 | 328,211 | +0.11(+0.16%) |
Sep 22, 2023 | 66.80 | 67.23 | 66.71 | 66.86 | 539,481 | +0.21(+0.31%) |
Sep 21, 2023 | 67.27 | 67.43 | 66.54 | 66.66 | 635,486 | -0.84(-1.25%) |
Sep 20, 2023 | 67.44 | 68.15 | 67.10 | 67.50 | 700,049 | +0.29(+0.44%) |
Sep 19, 2023 | 67.88 | 68.33 | 67.14 | 67.21 | 840,728 | -0.59(-0.87%) |
Sep 18, 2023 | 67.55 | 68.08 | 67.13 | 67.79 | 664,621 | -0.15(-0.22%) |
Sep 15, 2023 | 67.52 | 68.20 | 67.52 | 67.94 | 2,040,207 | -0.03(-0.04%) |
Sep 14, 2023 | 67.81 | 68.40 | 67.16 | 67.97 | 967,767 | +0.78(+1.16%) |
Sep 13, 2023 | 68.29 | 68.29 | 67.05 | 67.19 | 697,918 | -0.66(-0.97%) |
Sep 12, 2023 | 66.77 | 68.38 | 66.58 | 67.84 | 825,393 | +1.09(+1.63%) |
Sep 11, 2023 | 66.64 | 67.12 | 66.59 | 66.76 | 520,172 | +0.48(+0.72%) |
Sep 08, 2023 | 65.83 | 66.62 | 65.56 | 66.28 | 513,937 | +0.54(+0.82%) |
Sep 07, 2023 | 65.93 | 66.38 | 65.57 | 65.74 | 1,104,355 | -0.52(-0.78%) |
Sep 06, 2023 | 65.97 | 66.92 | 65.97 | 66.26 | 640,459 | -0.12(-0.18%) |
Sep 05, 2023 | 67.93 | 68.08 | 65.81 | 66.38 | 1,527,679 | -2.11(-3.08%) |
Sep 01, 2023 | 68.51 | 68.83 | 68.06 | 68.49 | 838,955 | +0.35(+0.52%) |
Aug 31, 2023 | 69.61 | 69.65 | 67.91 | 68.14 | 1,088,018 | -1.14(-1.65%) |
Aug 30, 2023 | 69.83 | 70.13 | 69.01 | 69.28 | 975,379 | -0.53(-0.76%) |
Aug 29, 2023 | 69.54 | 70.19 | 69.21 | 69.81 | 528,490 | +0.23(+0.34%) |
Aug 28, 2023 | 69.21 | 70.11 | 69.15 | 69.57 | 359,110 | +0.50(+0.72%) |
Aug 25, 2023 | 69.25 | 69.79 | 68.38 | 69.07 | 450,789 | +0.23(+0.34%) |
Aug 24, 2023 | 68.18 | 69.23 | 68.09 | 68.84 | 470,771 | +0.73(+1.07%) |
Aug 23, 2023 | 67.42 | 68.13 | 67.18 | 68.11 | 341,008 | +0.92(+1.37%) |
Aug 22, 2023 | 68.45 | 68.56 | 67.15 | 67.19 | 385,923 | -1.05(-1.54%) |
Aug 21, 2023 | 68.42 | 68.62 | 67.59 | 68.24 | 562,311 | -0.08(-0.11%) |
Aug 18, 2023 | 67.70 | 68.55 | 67.49 | 68.31 | 621,188 | +0.12(+0.17%) |
Aug 17, 2023 | 69.28 | 69.37 | 67.78 | 68.20 | 479,304 | -0.78(-1.13%) |
Aug 16, 2023 | 69.45 | 69.78 | 68.95 | 68.98 | 512,221 | -0.64(-0.92%) |
Aug 15, 2023 | 69.74 | 70.22 | 69.45 | 69.62 | 407,283 | -0.93(-1.32%) |
Aug 14, 2023 | 70.75 | 71.03 | 70.11 | 70.55 | 487,817 | -0.22(-0.32%) |
Aug 11, 2023 | 69.78 | 70.81 | 69.77 | 70.77 | 417,952 | +0.68(+0.97%) |
Aug 10, 2023 | 70.54 | 71.02 | 69.97 | 70.09 | 673,739 | -0.11(-0.15%) |
Aug 09, 2023 | 70.57 | 70.92 | 69.91 | 70.20 | 449,631 | -0.67(-0.95%) |
Aug 08, 2023 | 70.21 | 70.98 | 69.32 | 70.87 | 596,114 | -0.78(-1.09%) |
Aug 07, 2023 | 70.83 | 71.86 | 70.64 | 71.65 | 584,075 | +1.18(+1.67%) |
Aug 04, 2023 | 71.23 | 71.95 | 70.33 | 70.47 | 752,518 | -0.88(-1.24%) |
Aug 03, 2023 | 70.65 | 71.69 | 70.31 | 71.36 | 950,314 | +0.43(+0.60%) |
Aug 02, 2023 | 72.22 | 73.01 | 69.72 | 70.93 | 1,205,756 | -1.41(-1.95%) |
Aug 01, 2023 | 71.79 | 72.36 | 71.26 | 72.34 | 1,200,732 | +0.14(+0.19%) |
Jul 31, 2023 | 72.68 | 73.37 | 71.80 | 72.20 | 949,892 | -0.38(-0.52%) |
Jul 28, 2023 | 74.79 | 74.79 | 71.90 | 72.58 | 1,102,345 | -1.03(-1.40%) |
Jul 27, 2023 | 74.87 | 74.87 | 73.43 | 73.61 | 652,780 | -0.82(-1.10%) |
Jul 26, 2023 | 73.79 | 74.74 | 73.79 | 74.43 | 589,175 | +0.67(+0.91%) |
Jul 25, 2023 | 73.37 | 73.98 | 73.04 | 73.76 | 724,735 | +0.29(+0.40%) |
Jul 24, 2023 | 72.53 | 73.73 | 72.53 | 73.47 | 668,102 | +1.18(+1.63%) |
Jul 21, 2023 | 72.54 | 72.69 | 71.68 | 72.29 | 936,517 | -0.16(-0.21%) |
Jul 20, 2023 | 71.95 | 72.61 | 71.74 | 72.45 | 755,472 | +0.53(+0.73%) |
Jul 19, 2023 | 72.81 | 73.15 | 71.74 | 71.92 | 857,730 | -0.94(-1.29%) |
Jul 18, 2023 | 72.29 | 73.25 | 72.29 | 72.86 | 552,550 | +0.77(+1.07%) |
Jul 17, 2023 | 71.42 | 72.49 | 71.42 | 72.10 | 674,481 | +0.77(+1.08%) |
Jul 14, 2023 | 72.48 | 72.48 | 70.88 | 71.33 | 438,053 | -0.68(-0.95%) |
Jul 13, 2023 | 71.50 | 72.27 | 71.21 | 72.01 | 1,003,635 | +0.74(+1.04%) |
Jul 12, 2023 | 70.97 | 71.78 | 70.82 | 71.27 | 862,804 | +0.56(+0.80%) |
Jul 11, 2023 | 70.24 | 70.84 | 70.01 | 70.71 | 720,655 | +1.36(+1.96%) |
Jul 10, 2023 | 69.27 | 70.08 | 69.13 | 69.34 | 550,313 | -0.11(-0.15%) |
Jul 07, 2023 | 68.34 | 70.04 | 68.31 | 69.45 | 1,173,831 | +1.21(+1.77%) |
Jul 06, 2023 | 68.17 | 68.33 | 67.34 | 68.25 | 744,905 | -0.74(-1.07%) |
Jul 05, 2023 | 69.25 | 69.52 | 68.59 | 68.99 | 610,407 | -0.89(-1.28%) |