Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.19 | 67.04 | 65.66 | 65.78 | 1,697,233 | +0.09(+0.13%) |
Sep 28, 2023 | 64.97 | 66.09 | 64.97 | 65.69 | 1,305,229 | +0.76(+1.17%) |
Sep 27, 2023 | 65.19 | 65.40 | 64.39 | 64.93 | 1,519,530 | -0.05(-0.07%) |
Sep 26, 2023 | 65.09 | 65.91 | 64.81 | 64.98 | 1,430,525 | -0.76(-1.15%) |
Sep 25, 2023 | 65.37 | 65.75 | 65.44 | 65.74 | 1,432,767 | -0.19(-0.29%) |
Sep 22, 2023 | 66.99 | 67.14 | 65.74 | 65.93 | 1,148,660 | -0.98(-1.47%) |
Sep 21, 2023 | 67.31 | 67.59 | 66.64 | 66.91 | 1,326,585 | -0.85(-1.25%) |
Sep 20, 2023 | 69.06 | 69.24 | 67.70 | 67.76 | 1,727,804 | -0.84(-1.22%) |
Sep 19, 2023 | 69.33 | 69.66 | 68.23 | 68.59 | 1,887,510 | -0.69(-1.00%) |
Sep 18, 2023 | 69.67 | 69.72 | 68.58 | 69.28 | 1,850,056 | -0.57(-0.82%) |
Sep 15, 2023 | 69.61 | 70.01 | 69.21 | 69.86 | 6,974,434 | -0.53(-0.75%) |
Sep 14, 2023 | 70.10 | 70.48 | 69.67 | 70.38 | 2,571,985 | +1.11(+1.60%) |
Sep 13, 2023 | 70.07 | 70.16 | 68.61 | 69.27 | 2,313,813 | -0.23(-0.34%) |
Sep 12, 2023 | 69.40 | 70.29 | 68.50 | 69.51 | 2,623,169 | +0.10(+0.14%) |
Sep 11, 2023 | 69.51 | 71.97 | 69.04 | 69.41 | 3,870,490 | +1.20(+1.75%) |
Sep 08, 2023 | 67.52 | 68.47 | 66.72 | 68.21 | 1,693,895 | +0.63(+0.94%) |
Sep 07, 2023 | 67.78 | 68.27 | 66.85 | 67.58 | 2,269,124 | -0.34(-0.50%) |
Sep 06, 2023 | 67.58 | 68.11 | 67.21 | 67.92 | 1,897,924 | -0.21(-0.31%) |
Sep 05, 2023 | 67.62 | 68.66 | 67.33 | 68.14 | 2,059,761 | +0.22(+0.33%) |
Sep 01, 2023 | 67.46 | 68.42 | 67.36 | 67.91 | 1,623,769 | +1.08(+1.61%) |
Aug 31, 2023 | 66.75 | 67.02 | 66.45 | 66.83 | 2,205,728 | +0.28(+0.42%) |
Aug 30, 2023 | 66.64 | 67.11 | 66.26 | 66.55 | 1,197,070 | -0.07(-0.10%) |
Aug 29, 2023 | 66.49 | 66.97 | 66.14 | 66.62 | 1,270,997 | +0.12(+0.18%) |
Aug 28, 2023 | 66.13 | 66.80 | 66.05 | 66.50 | 1,065,871 | +0.83(+1.26%) |
Aug 25, 2023 | 66.16 | 66.63 | 65.20 | 65.68 | 1,187,052 | -0.19(-0.30%) |
Aug 24, 2023 | 65.53 | 66.99 | 65.30 | 65.87 | 1,395,281 | +0.19(+0.30%) |
Aug 23, 2023 | 64.41 | 65.75 | 64.05 | 65.68 | 2,143,821 | +1.65(+2.58%) |
Aug 22, 2023 | 65.92 | 66.10 | 63.96 | 64.02 | 2,180,501 | -1.53(-2.33%) |
Aug 21, 2023 | 65.77 | 66.19 | 64.58 | 65.55 | 1,911,051 | -0.52(-0.78%) |
Aug 18, 2023 | 65.64 | 66.56 | 65.52 | 66.07 | 1,437,957 | -0.34(-0.51%) |
Aug 17, 2023 | 67.54 | 67.76 | 66.16 | 66.41 | 1,859,151 | -0.52(-0.77%) |
Aug 16, 2023 | 67.29 | 67.79 | 66.88 | 66.92 | 1,968,729 | -0.71(-1.05%) |
Aug 15, 2023 | 68.47 | 68.54 | 67.36 | 67.63 | 1,706,972 | -1.73(-2.50%) |
Aug 14, 2023 | 71.06 | 71.06 | 68.96 | 69.36 | 2,285,422 | -2.28(-3.18%) |
Aug 11, 2023 | 70.52 | 72.20 | 70.52 | 71.64 | 2,986,395 | +0.53(+0.75%) |
Aug 10, 2023 | 70.55 | 71.82 | 70.55 | 71.10 | 2,756,284 | +0.88(+1.25%) |
Aug 09, 2023 | 70.55 | 71.58 | 70.18 | 70.23 | 3,476,765 | -0.49(-0.69%) |
Aug 08, 2023 | 70.08 | 70.87 | 68.76 | 70.71 | 3,306,177 | -1.14(-1.58%) |
Aug 07, 2023 | 71.82 | 72.61 | 71.82 | 71.85 | 2,760,355 | +0.74(+1.04%) |
Aug 04, 2023 | 71.12 | 72.14 | 70.90 | 71.11 | 2,545,167 | +0.14(+0.19%) |
Aug 03, 2023 | 70.48 | 71.65 | 70.11 | 70.98 | 3,009,993 | +0.28(+0.40%) |
Aug 02, 2023 | 69.21 | 70.81 | 68.93 | 70.69 | 2,942,287 | +0.56(+0.80%) |
Aug 01, 2023 | 69.96 | 70.33 | 69.32 | 70.13 | 2,464,023 | -0.30(-0.43%) |
Jul 31, 2023 | 69.41 | 70.58 | 69.26 | 70.43 | 2,811,065 | +1.23(+1.78%) |
Jul 28, 2023 | 69.66 | 69.89 | 68.68 | 69.20 | 2,663,874 | +0.67(+0.98%) |
Jul 27, 2023 | 69.87 | 70.27 | 68.37 | 68.53 | 3,057,590 | -0.96(-1.39%) |
Jul 26, 2023 | 68.90 | 70.14 | 68.90 | 69.49 | 2,803,764 | +0.72(+1.05%) |
Jul 25, 2023 | 69.17 | 69.71 | 68.56 | 68.77 | 2,948,892 | -0.50(-0.72%) |
Jul 24, 2023 | 68.23 | 70.13 | 68.23 | 69.26 | 3,716,121 | +0.94(+1.38%) |
Jul 21, 2023 | 68.87 | 68.91 | 67.63 | 68.32 | 3,126,945 | -0.07(-0.10%) |
Jul 20, 2023 | 67.53 | 68.52 | 67.13 | 68.39 | 3,668,679 | +0.93(+1.38%) |
Jul 19, 2023 | 66.62 | 68.42 | 66.46 | 67.46 | 4,701,077 | +1.06(+1.60%) |
Jul 18, 2023 | 65.38 | 66.43 | 64.39 | 66.40 | 8,232,861 | +1.73(+2.68%) |
Jul 17, 2023 | 64.44 | 65.96 | 63.59 | 64.67 | 7,206,919 | -1.55(-2.33%) |
Jul 14, 2023 | 72.89 | 72.89 | 66.16 | 66.21 | 9,860,816 | -9.10(-12.08%) |
Jul 13, 2023 | 74.17 | 75.34 | 73.78 | 75.31 | 3,137,605 | +1.58(+2.14%) |
Jul 12, 2023 | 74.70 | 75.27 | 73.53 | 73.74 | 2,507,987 | +0.17(+0.24%) |
Jul 11, 2023 | 73.21 | 73.82 | 72.92 | 73.56 | 1,857,084 | +1.13(+1.56%) |
Jul 10, 2023 | 71.55 | 72.99 | 71.32 | 72.43 | 1,524,787 | +0.60(+0.84%) |
Jul 07, 2023 | 70.86 | 72.68 | 70.86 | 71.83 | 2,082,639 | +1.00(+1.41%) |
Jul 06, 2023 | 70.42 | 70.94 | 69.68 | 70.83 | 1,807,685 | -0.66(-0.92%) |
Jul 05, 2023 | 71.74 | 72.21 | 71.32 | 71.49 | 1,558,357 | -0.79(-1.09%) |