Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.66 | 68.09 | 67.16 | 67.78 | 1,975,683 | +0.56(+0.83%) |
Sep 28, 2023 | 66.50 | 67.39 | 66.11 | 67.23 | 1,398,376 | +0.52(+0.78%) |
Sep 27, 2023 | 66.54 | 67.04 | 66.05 | 66.71 | 1,987,335 | +0.33(+0.50%) |
Sep 26, 2023 | 67.77 | 68.18 | 66.27 | 66.38 | 2,240,039 | -1.72(-2.52%) |
Sep 25, 2023 | 67.32 | 68.27 | 67.77 | 68.09 | 1,971,525 | +0.53(+0.78%) |
Sep 22, 2023 | 68.85 | 69.04 | 67.35 | 67.57 | 2,377,129 | -1.17(-1.70%) |
Sep 21, 2023 | 68.30 | 69.38 | 68.30 | 68.74 | 2,345,797 | -0.29(-0.42%) |
Sep 20, 2023 | 70.16 | 70.38 | 69.03 | 69.03 | 1,959,352 | -0.67(-0.97%) |
Sep 19, 2023 | 68.78 | 69.98 | 68.46 | 69.70 | 2,190,484 | +0.78(+1.13%) |
Sep 18, 2023 | 69.55 | 69.68 | 68.59 | 68.92 | 1,832,874 | -0.81(-1.16%) |
Sep 15, 2023 | 70.51 | 70.78 | 69.70 | 69.73 | 2,556,912 | -1.02(-1.44%) |
Sep 14, 2023 | 70.68 | 71.26 | 70.15 | 70.75 | 2,068,168 | +1.14(+1.63%) |
Sep 13, 2023 | 70.76 | 70.77 | 69.16 | 69.62 | 1,487,839 | -0.49(-0.70%) |
Sep 12, 2023 | 70.04 | 70.63 | 69.66 | 70.11 | 1,464,997 | +0.13(+0.18%) |
Sep 11, 2023 | 71.06 | 71.26 | 69.86 | 69.98 | 2,238,612 | -0.56(-0.79%) |
Sep 08, 2023 | 69.95 | 70.56 | 69.51 | 70.54 | 1,693,597 | +0.54(+0.77%) |
Sep 07, 2023 | 70.62 | 70.74 | 69.95 | 70.00 | 2,873,330 | -1.03(-1.45%) |
Sep 06, 2023 | 70.81 | 71.49 | 70.16 | 71.03 | 2,545,737 | -0.20(-0.28%) |
Sep 05, 2023 | 72.51 | 72.73 | 71.19 | 71.24 | 2,454,863 | -1.27(-1.75%) |
Sep 01, 2023 | 73.88 | 74.06 | 71.90 | 72.51 | 2,709,486 | -1.14(-1.54%) |
Aug 31, 2023 | 73.32 | 73.87 | 72.94 | 73.64 | 3,207,186 | +0.50(+0.68%) |
Aug 30, 2023 | 74.12 | 74.57 | 72.27 | 73.14 | 3,171,437 | -0.96(-1.30%) |
Aug 29, 2023 | 73.13 | 76.01 | 71.89 | 74.11 | 7,858,486 | +2.75(+3.86%) |
Aug 28, 2023 | 70.55 | 71.66 | 69.56 | 71.35 | 4,636,970 | +1.35(+1.93%) |
Aug 25, 2023 | 70.68 | 71.27 | 69.69 | 70.00 | 2,506,244 | -0.44(-0.63%) |
Aug 24, 2023 | 71.88 | 72.41 | 70.35 | 70.45 | 2,147,115 | -1.51(-2.10%) |
Aug 23, 2023 | 71.20 | 72.30 | 71.03 | 71.96 | 3,015,543 | +0.45(+0.63%) |
Aug 22, 2023 | 74.41 | 74.72 | 71.31 | 71.51 | 3,750,352 | -4.48(-5.89%) |
Aug 21, 2023 | 75.73 | 76.58 | 75.58 | 75.98 | 1,513,871 | +0.28(+0.37%) |
Aug 18, 2023 | 74.45 | 75.97 | 74.37 | 75.71 | 1,708,047 | +0.84(+1.12%) |
Aug 17, 2023 | 75.73 | 76.49 | 74.67 | 74.87 | 1,607,691 | -0.69(-0.92%) |
Aug 16, 2023 | 75.55 | 76.64 | 75.04 | 75.56 | 2,184,719 | -0.04(-0.05%) |
Aug 15, 2023 | 75.71 | 75.94 | 74.57 | 75.60 | 2,115,445 | -0.67(-0.88%) |
Aug 14, 2023 | 76.06 | 76.87 | 75.72 | 76.27 | 1,307,957 | -0.11(-0.14%) |
Aug 11, 2023 | 77.12 | 77.62 | 76.17 | 76.38 | 1,551,159 | -1.08(-1.39%) |
Aug 10, 2023 | 76.85 | 77.56 | 76.55 | 77.46 | 2,055,203 | +1.31(+1.72%) |
Aug 09, 2023 | 76.17 | 76.88 | 75.86 | 76.15 | 1,620,378 | -0.11(-0.14%) |
Aug 08, 2023 | 76.34 | 76.46 | 74.84 | 76.25 | 2,047,545 | -0.88(-1.14%) |
Aug 07, 2023 | 77.22 | 77.50 | 76.56 | 77.13 | 1,656,056 | +0.23(+0.30%) |
Aug 04, 2023 | 78.43 | 78.64 | 76.45 | 76.90 | 2,132,818 | -1.43(-1.82%) |
Aug 03, 2023 | 78.32 | 78.66 | 77.72 | 78.33 | 1,948,451 | +0.07(+0.09%) |
Aug 02, 2023 | 79.21 | 79.33 | 77.97 | 78.26 | 1,824,801 | -1.47(-1.85%) |
Aug 01, 2023 | 79.97 | 80.29 | 79.42 | 79.73 | 2,032,860 | -0.27(-0.34%) |
Jul 31, 2023 | 80.15 | 80.79 | 79.55 | 80.00 | 2,439,774 | +0.14(+0.18%) |
Jul 28, 2023 | 81.28 | 81.40 | 79.61 | 79.86 | 1,966,119 | -0.62(-0.77%) |
Jul 27, 2023 | 81.54 | 81.89 | 79.91 | 80.47 | 1,749,703 | -0.66(-0.81%) |
Jul 26, 2023 | 81.87 | 82.27 | 80.72 | 81.13 | 1,557,517 | -0.70(-0.86%) |
Jul 25, 2023 | 81.40 | 82.16 | 81.11 | 81.83 | 1,825,102 | +0.15(+0.19%) |
Jul 24, 2023 | 79.93 | 81.95 | 79.84 | 81.68 | 2,718,637 | +1.96(+2.45%) |
Jul 21, 2023 | 81.05 | 81.21 | 79.68 | 79.72 | 1,557,275 | -0.83(-1.03%) |
Jul 20, 2023 | 80.92 | 81.05 | 79.81 | 80.55 | 1,573,955 | -0.58(-0.71%) |
Jul 19, 2023 | 80.44 | 81.28 | 79.80 | 81.13 | 2,579,910 | +0.63(+0.78%) |
Jul 18, 2023 | 79.06 | 81.43 | 78.71 | 80.50 | 2,763,589 | +1.25(+1.58%) |
Jul 17, 2023 | 77.31 | 79.35 | 77.09 | 79.25 | 1,844,870 | +1.97(+2.54%) |
Jul 14, 2023 | 78.36 | 78.51 | 77.21 | 77.29 | 1,393,960 | -1.03(-1.32%) |
Jul 13, 2023 | 78.35 | 79.01 | 77.80 | 78.32 | 1,667,648 | +0.21(+0.27%) |
Jul 12, 2023 | 79.23 | 79.77 | 78.08 | 78.10 | 1,663,842 | -0.66(-0.83%) |
Jul 11, 2023 | 77.47 | 78.96 | 77.47 | 78.76 | 1,695,284 | +1.81(+2.35%) |
Jul 10, 2023 | 76.30 | 78.00 | 76.29 | 76.95 | 1,638,899 | +0.56(+0.73%) |
Jul 07, 2023 | 77.34 | 77.81 | 76.25 | 76.39 | 2,854,154 | -1.24(-1.60%) |
Jul 06, 2023 | 77.55 | 77.83 | 76.23 | 77.63 | 3,265,740 | -0.44(-0.57%) |
Jul 05, 2023 | 78.92 | 79.14 | 77.91 | 78.08 | 2,360,726 | -1.08(-1.36%) |