Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 69.00 | 0 | +0.46(+0.67%) | |||
Sep 21, 2023 | 69.00 | 69.58 | 68.54 | 68.54 | 6,541,176 | -0.52(-0.75%) |
Sep 20, 2023 | 67.98 | 69.45 | 67.31 | 69.06 | 3,269,557 | +0.34(+0.49%) |
Sep 19, 2023 | 68.18 | 68.96 | 68.03 | 68.72 | 2,358,217 | +0.47(+0.69%) |
Sep 18, 2023 | 67.88 | 68.39 | 67.36 | 68.25 | 4,090,641 | +0.27(+0.40%) |
Sep 15, 2023 | 68.89 | 69.10 | 67.82 | 67.99 | 2,527,665 | -1.05(-1.52%) |
Sep 14, 2023 | 68.25 | 69.15 | 68.08 | 69.03 | 3,643,538 | +1.10(+1.61%) |
Sep 13, 2023 | 67.50 | 68.01 | 67.28 | 67.94 | 974,380 | +0.30(+0.44%) |
Sep 12, 2023 | 66.36 | 67.71 | 66.21 | 67.64 | 1,599,502 | +1.42(+2.15%) |
Sep 11, 2023 | 66.41 | 66.89 | 65.94 | 66.21 | 1,176,641 | -0.02(-0.03%) |
Sep 08, 2023 | 65.93 | 66.63 | 65.90 | 66.23 | 1,633,463 | +0.31(+0.47%) |
Sep 07, 2023 | 64.38 | 66.20 | 64.38 | 65.92 | 2,641,185 | +1.03(+1.58%) |
Sep 06, 2023 | 65.97 | 66.13 | 64.44 | 64.90 | 1,419,125 | -1.40(-2.12%) |
Sep 05, 2023 | 66.36 | 66.85 | 66.27 | 66.30 | 570,430 | -0.07(-0.11%) |
Sep 01, 2023 | 66.24 | 66.90 | 66.20 | 66.37 | 819,566 | +0.19(+0.29%) |
Aug 31, 2023 | 66.50 | 66.63 | 66.09 | 66.18 | 1,382,492 | -0.22(-0.33%) |
Aug 30, 2023 | 66.05 | 66.67 | 65.95 | 66.40 | 1,092,657 | +0.23(+0.35%) |
Aug 29, 2023 | 65.61 | 66.25 | 65.61 | 66.17 | 1,018,094 | +0.24(+0.36%) |
Aug 28, 2023 | 65.30 | 66.19 | 65.27 | 65.93 | 757,696 | +0.63(+0.96%) |
Aug 25, 2023 | 65.44 | 65.96 | 65.27 | 65.30 | 671,927 | +0.12(+0.18%) |
Aug 24, 2023 | 65.58 | 66.06 | 65.18 | 65.19 | 644,087 | -0.40(-0.61%) |
Aug 23, 2023 | 64.86 | 65.61 | 64.79 | 65.58 | 515,907 | +0.04(+0.06%) |
Aug 22, 2023 | 65.51 | 65.66 | 64.94 | 65.54 | 742,740 | -0.07(-0.11%) |
Aug 21, 2023 | 65.46 | 65.69 | 65.15 | 65.61 | 615,165 | -0.02(-0.03%) |
Aug 18, 2023 | 65.19 | 65.76 | 65.19 | 65.63 | 585,682 | -0.05(-0.08%) |
Aug 17, 2023 | 65.31 | 65.76 | 64.87 | 65.68 | 772,781 | +0.43(+0.66%) |
Aug 16, 2023 | 64.78 | 65.36 | 64.73 | 65.26 | 756,359 | -0.06(-0.09%) |
Aug 15, 2023 | 65.19 | 65.75 | 64.96 | 65.31 | 571,750 | -0.26(-0.39%) |
Aug 14, 2023 | 65.19 | 65.58 | 64.92 | 65.57 | 941,603 | +0.48(+0.73%) |
Aug 11, 2023 | 64.03 | 65.10 | 64.01 | 65.10 | 681,594 | +1.02(+1.59%) |
Aug 10, 2023 | 63.63 | 64.52 | 63.62 | 64.08 | 1,005,245 | +0.51(+0.80%) |
Aug 09, 2023 | 63.41 | 64.05 | 63.15 | 63.57 | 1,437,653 | +0.25(+0.39%) |
Aug 08, 2023 | 63.37 | 63.67 | 62.81 | 63.32 | 1,446,998 | -0.47(-0.73%) |
Aug 07, 2023 | 63.82 | 64.19 | 63.29 | 63.79 | 1,009,822 | -0.08(-0.12%) |
Aug 04, 2023 | 64.17 | 64.62 | 63.87 | 63.87 | 1,428,846 | -0.31(-0.49%) |
Aug 03, 2023 | 64.21 | 64.26 | 63.58 | 64.18 | 1,134,063 | +0.39(+0.61%) |
Aug 02, 2023 | 64.26 | 64.26 | 63.27 | 63.79 | 712,611 | -0.68(-1.05%) |