Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.33 | 68.59 | 67.11 | 67.78 | 425,491 | +0.06(+0.09%) |
Sep 28, 2023 | 66.58 | 67.80 | 66.02 | 67.73 | 786,408 | +0.21(+0.32%) |
Sep 27, 2023 | 68.62 | 68.74 | 67.15 | 67.51 | 840,728 | -0.38(-0.56%) |
Sep 26, 2023 | 68.57 | 68.74 | 67.74 | 67.89 | 1,120,195 | -0.45(-0.67%) |
Sep 25, 2023 | 68.92 | 68.75 | 68.30 | 68.35 | 725,428 | -2.55(-3.59%) |
Sep 22, 2023 | 70.21 | 71.07 | 70.12 | 70.89 | 297,272 | +0.68(+0.97%) |
Sep 21, 2023 | 70.99 | 70.99 | 70.18 | 70.21 | 1,099,705 | -2.72(-3.73%) |
Sep 20, 2023 | 73.11 | 73.43 | 72.88 | 72.93 | 235,519 | +0.35(+0.48%) |
Sep 19, 2023 | 72.83 | 73.28 | 72.58 | 72.58 | 238,103 | -0.72(-0.98%) |
Sep 18, 2023 | 72.59 | 73.34 | 72.57 | 73.30 | 208,165 | +0.55(+0.76%) |
Sep 15, 2023 | 73.28 | 73.29 | 72.71 | 72.75 | 334,634 | -0.56(-0.77%) |
Sep 14, 2023 | 73.79 | 73.90 | 73.10 | 73.31 | 370,124 | -0.71(-0.95%) |
Sep 13, 2023 | 73.83 | 74.43 | 73.69 | 74.02 | 170,107 | -0.10(-0.13%) |
Sep 12, 2023 | 73.78 | 74.15 | 73.38 | 74.11 | 253,754 | +0.60(+0.82%) |
Sep 11, 2023 | 73.54 | 73.83 | 73.36 | 73.51 | 255,593 | -0.80(-1.08%) |
Sep 08, 2023 | 74.27 | 74.83 | 73.98 | 74.32 | 187,708 | +0.46(+0.63%) |
Sep 07, 2023 | 73.83 | 73.96 | 73.54 | 73.85 | 179,315 | +0.18(+0.25%) |
Sep 06, 2023 | 74.00 | 74.04 | 73.35 | 73.67 | 543,140 | +0.35(+0.48%) |
Sep 05, 2023 | 74.19 | 74.19 | 73.27 | 73.32 | 353,877 | -1.54(-2.06%) |
Sep 01, 2023 | 75.79 | 75.80 | 74.54 | 74.86 | 478,510 | -1.66(-2.16%) |
Aug 31, 2023 | 76.43 | 77.03 | 76.33 | 76.51 | 297,710 | +0.47(+0.62%) |
Aug 30, 2023 | 76.00 | 76.25 | 75.61 | 76.04 | 239,524 | -0.11(-0.14%) |
Aug 29, 2023 | 74.81 | 76.41 | 74.74 | 76.15 | 402,882 | +1.01(+1.34%) |
Aug 28, 2023 | 75.60 | 75.62 | 74.72 | 75.14 | 277,961 | +0.06(+0.08%) |
Aug 25, 2023 | 74.47 | 75.30 | 74.34 | 75.08 | 485,364 | +0.33(+0.44%) |
Aug 24, 2023 | 75.00 | 75.35 | 74.63 | 74.75 | 227,410 | -0.58(-0.77%) |
Aug 23, 2023 | 74.04 | 75.37 | 73.91 | 75.33 | 783,827 | +2.51(+3.44%) |
Aug 22, 2023 | 72.07 | 72.83 | 71.88 | 72.83 | 557,575 | +0.85(+1.18%) |
Aug 21, 2023 | 72.10 | 72.21 | 71.66 | 71.98 | 640,265 | -1.33(-1.81%) |
Aug 18, 2023 | 72.94 | 73.81 | 72.72 | 73.30 | 549,428 | +0.26(+0.36%) |
Aug 17, 2023 | 73.05 | 73.18 | 72.60 | 73.04 | 381,347 | -0.52(-0.71%) |
Aug 16, 2023 | 73.94 | 74.52 | 73.45 | 73.56 | 417,966 | -0.80(-1.08%) |
Aug 15, 2023 | 74.56 | 74.91 | 74.33 | 74.37 | 400,503 | -0.69(-0.92%) |
Aug 14, 2023 | 75.04 | 75.83 | 74.72 | 75.05 | 273,233 | -0.09(-0.12%) |
Aug 11, 2023 | 75.05 | 75.66 | 74.97 | 75.14 | 382,071 | -0.23(-0.31%) |
Aug 10, 2023 | 76.84 | 77.15 | 75.31 | 75.37 | 378,128 | -1.66(-2.16%) |
Aug 09, 2023 | 76.59 | 77.16 | 76.59 | 77.04 | 177,542 | +0.64(+0.84%) |
Aug 08, 2023 | 76.66 | 77.24 | 76.18 | 76.40 | 330,491 | +1.18(+1.57%) |
Aug 07, 2023 | 75.91 | 75.96 | 75.16 | 75.22 | 362,112 | -1.16(-1.52%) |
Aug 04, 2023 | 74.85 | 76.55 | 74.85 | 76.38 | 529,407 | +1.66(+2.23%) |
Aug 03, 2023 | 75.04 | 75.17 | 74.26 | 74.71 | 2,320,593 | -2.45(-3.17%) |
Aug 02, 2023 | 77.43 | 77.43 | 76.50 | 77.16 | 626,262 | -1.18(-1.51%) |
Aug 01, 2023 | 79.36 | 79.36 | 78.18 | 78.34 | 850,386 | -1.92(-2.39%) |
Jul 31, 2023 | 79.87 | 80.63 | 79.78 | 80.26 | 213,808 | +0.23(+0.29%) |
Jul 28, 2023 | 79.59 | 80.08 | 79.32 | 80.03 | 470,219 | +0.45(+0.57%) |
Jul 27, 2023 | 81.21 | 81.30 | 79.08 | 79.57 | 608,020 | -1.96(-2.40%) |
Jul 26, 2023 | 82.17 | 82.17 | 81.40 | 81.53 | 152,165 | +0.01(+0.01%) |
Jul 25, 2023 | 81.44 | 82.15 | 81.31 | 81.52 | 216,778 | -0.39(-0.47%) |
Jul 24, 2023 | 82.53 | 82.61 | 81.71 | 81.91 | 357,190 | -0.37(-0.45%) |
Jul 21, 2023 | 82.49 | 82.94 | 82.15 | 82.27 | 310,797 | +0.13(+0.15%) |
Jul 20, 2023 | 82.93 | 82.93 | 81.79 | 82.15 | 214,722 | -1.38(-1.66%) |
Jul 19, 2023 | 82.55 | 83.53 | 82.16 | 83.53 | 281,690 | +1.37(+1.67%) |
Jul 18, 2023 | 82.18 | 82.36 | 81.89 | 82.16 | 235,189 | +0.53(+0.65%) |
Jul 17, 2023 | 81.71 | 81.79 | 81.17 | 81.63 | 328,608 | -0.02(-0.02%) |
Jul 14, 2023 | 82.24 | 82.24 | 81.52 | 81.64 | 184,900 | -0.50(-0.61%) |
Jul 13, 2023 | 81.67 | 82.32 | 81.26 | 82.15 | 316,628 | +0.91(+1.12%) |
Jul 12, 2023 | 80.57 | 81.53 | 80.01 | 81.24 | 408,681 | +1.09(+1.36%) |
Jul 11, 2023 | 80.08 | 80.36 | 79.65 | 80.14 | 272,364 | +0.68(+0.85%) |
Jul 10, 2023 | 79.37 | 79.95 | 79.23 | 79.47 | 520,092 | -0.22(-0.28%) |
Jul 07, 2023 | 79.89 | 80.11 | 79.47 | 79.69 | 529,079 | -0.76(-0.95%) |
Jul 06, 2023 | 81.07 | 81.17 | 80.21 | 80.45 | 532,611 | -1.43(-1.75%) |
Jul 05, 2023 | 82.80 | 82.89 | 81.47 | 81.89 | 450,080 | -1.18(-1.42%) |