Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.17 | 64.17 | 63.43 | 63.70 | 7,032 | +0.12(+0.19%) |
Sep 28, 2023 | 63.33 | 63.92 | 63.30 | 63.58 | 5,732 | +0.47(+0.75%) |
Sep 27, 2023 | 63.27 | 63.46 | 62.69 | 63.11 | 21,062 | +0.80(+1.29%) |
Sep 26, 2023 | 63.14 | 63.14 | 62.25 | 62.31 | 17,653 | -0.90(-1.42%) |
Sep 25, 2023 | 62.71 | 63.27 | 63.15 | 63.21 | 4,153 | -0.15(-0.24%) |
Sep 22, 2023 | 63.03 | 63.77 | 63.03 | 63.36 | 10,027 | +0.29(+0.46%) |
Sep 21, 2023 | 64.03 | 64.03 | 62.98 | 63.06 | 9,194 | -1.61(-2.49%) |
Sep 20, 2023 | 65.17 | 65.46 | 64.56 | 64.67 | 14,790 | -0.05(-0.08%) |
Sep 19, 2023 | 65.09 | 65.18 | 64.45 | 64.72 | 17,887 | +0.13(+0.20%) |
Sep 18, 2023 | 64.61 | 65.27 | 64.60 | 64.60 | 5,810 | -0.16(-0.25%) |
Sep 15, 2023 | 66.01 | 66.01 | 64.68 | 64.76 | 8,426 | -0.93(-1.41%) |
Sep 14, 2023 | 64.53 | 65.79 | 64.53 | 65.68 | 25,194 | +2.07(+3.26%) |
Sep 13, 2023 | 63.73 | 63.95 | 63.36 | 63.61 | 10,089 | -0.37(-0.58%) |
Sep 12, 2023 | 64.06 | 64.38 | 63.90 | 63.98 | 5,015 | -0.23(-0.35%) |
Sep 11, 2023 | 65.04 | 65.04 | 64.21 | 64.21 | 2,649 | +0.39(+0.61%) |
Sep 08, 2023 | 64.57 | 64.57 | 63.82 | 63.82 | 53,415 | -0.12(-0.18%) |
Sep 07, 2023 | 63.66 | 64.05 | 63.66 | 63.94 | 3,388 | -1.08(-1.66%) |
Sep 06, 2023 | 66.07 | 66.07 | 64.68 | 65.01 | 9,764 | -0.68(-1.04%) |
Sep 05, 2023 | 65.88 | 66.06 | 65.69 | 65.70 | 15,534 | -0.82(-1.24%) |
Sep 01, 2023 | 66.24 | 66.67 | 66.24 | 66.52 | 7,345 | +1.08(+1.65%) |
Aug 31, 2023 | 65.68 | 65.96 | 65.39 | 65.44 | 31,529 | -0.45(-0.68%) |
Aug 30, 2023 | 66.21 | 66.23 | 65.58 | 65.89 | 16,883 | -0.08(-0.12%) |
Aug 29, 2023 | 64.20 | 65.97 | 64.08 | 65.97 | 11,327 | +1.52(+2.35%) |
Aug 28, 2023 | 63.48 | 64.64 | 63.48 | 64.45 | 60,988 | +0.90(+1.42%) |
Aug 25, 2023 | 63.47 | 63.78 | 63.09 | 63.55 | 8,154 | +0.14(+0.23%) |
Aug 24, 2023 | 63.44 | 63.97 | 63.17 | 63.40 | 16,760 | -0.79(-1.22%) |
Aug 23, 2023 | 63.91 | 64.56 | 63.91 | 64.19 | 7,717 | +0.17(+0.26%) |
Aug 22, 2023 | 64.16 | 64.22 | 63.68 | 64.02 | 13,415 | +0.49(+0.78%) |
Aug 21, 2023 | 63.37 | 63.72 | 63.15 | 63.53 | 10,880 | +0.02(+0.04%) |
Aug 18, 2023 | 62.58 | 63.55 | 62.58 | 63.50 | 5,516 | +0.16(+0.25%) |
Aug 17, 2023 | 64.53 | 64.53 | 63.33 | 63.35 | 6,595 | +0.01(+0.01%) |
Aug 16, 2023 | 62.75 | 63.91 | 62.73 | 63.34 | 10,184 | -0.10(-0.16%) |
Aug 15, 2023 | 63.50 | 63.99 | 63.43 | 63.44 | 22,504 | -1.09(-1.69%) |
Aug 14, 2023 | 63.48 | 64.78 | 63.03 | 64.53 | 11,345 | +1.43(+2.26%) |
Aug 11, 2023 | 62.97 | 63.53 | 62.97 | 63.10 | 6,884 | -0.41(-0.64%) |
Aug 10, 2023 | 64.17 | 64.70 | 63.45 | 63.51 | 9,938 | -0.55(-0.85%) |
Aug 09, 2023 | 64.65 | 64.81 | 64.02 | 64.06 | 9,795 | -0.55(-0.85%) |
Aug 08, 2023 | 63.86 | 64.61 | 63.48 | 64.61 | 13,360 | -0.28(-0.43%) |
Aug 07, 2023 | 64.71 | 65.05 | 64.39 | 64.89 | 14,450 | +0.05(+0.08%) |
Aug 04, 2023 | 65.52 | 65.85 | 64.84 | 64.84 | 8,953 | -0.47(-0.71%) |
Aug 03, 2023 | 65.44 | 65.94 | 64.80 | 65.31 | 10,311 | -0.50(-0.75%) |
Aug 02, 2023 | 67.01 | 67.01 | 65.78 | 65.80 | 30,240 | -1.97(-2.91%) |
Aug 01, 2023 | 67.93 | 67.94 | 67.31 | 67.77 | 17,198 | -0.88(-1.29%) |
Jul 31, 2023 | 67.64 | 68.77 | 67.64 | 68.66 | 31,443 | +1.46(+2.17%) |
Jul 28, 2023 | 67.70 | 67.70 | 66.58 | 67.20 | 14,966 | +0.13(+0.20%) |
Jul 27, 2023 | 68.35 | 68.35 | 67.03 | 67.07 | 24,508 | -1.34(-1.95%) |
Jul 26, 2023 | 68.45 | 68.67 | 67.74 | 68.40 | 62,677 | -0.53(-0.77%) |
Jul 25, 2023 | 67.58 | 69.39 | 67.58 | 68.94 | 51,359 | +2.21(+3.31%) |
Jul 24, 2023 | 65.61 | 67.43 | 65.61 | 66.72 | 16,846 | +1.52(+2.32%) |
Jul 21, 2023 | 65.18 | 65.63 | 65.13 | 65.21 | 11,832 | -0.05(-0.08%) |
Jul 20, 2023 | 65.58 | 65.58 | 65.09 | 65.26 | 13,311 | +0.07(+0.11%) |
Jul 19, 2023 | 65.41 | 65.70 | 64.86 | 65.19 | 11,254 | -0.63(-0.96%) |
Jul 18, 2023 | 64.61 | 65.85 | 64.61 | 65.82 | 8,270 | +0.75(+1.15%) |
Jul 17, 2023 | 64.60 | 65.29 | 64.48 | 65.07 | 17,629 | +0.16(+0.25%) |
Jul 14, 2023 | 65.28 | 65.28 | 64.49 | 64.91 | 10,899 | -0.47(-0.72%) |
Jul 13, 2023 | 64.64 | 65.50 | 64.64 | 65.38 | 15,499 | +0.85(+1.32%) |
Jul 12, 2023 | 63.85 | 65.10 | 63.85 | 64.53 | 16,140 | +1.40(+2.22%) |
Jul 11, 2023 | 62.02 | 63.15 | 62.02 | 63.13 | 24,271 | +1.04(+1.67%) |
Jul 10, 2023 | 61.82 | 62.23 | 61.76 | 62.09 | 27,698 | +0.10(+0.17%) |
Jul 07, 2023 | 61.59 | 62.48 | 61.23 | 61.99 | 14,746 | +1.27(+2.10%) |
Jul 06, 2023 | 60.58 | 61.19 | 59.88 | 60.71 | 11,260 | -0.85(-1.37%) |
Jul 05, 2023 | 62.88 | 62.88 | 61.48 | 61.56 | 12,342 | -1.42(-2.26%) |