Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.10 | 65.10 | 63.25 | 63.72 | 320,774 | -0.48(-0.75%) |
Sep 28, 2023 | 62.29 | 65.14 | 62.16 | 64.20 | 246,745 | +1.66(+2.65%) |
Sep 27, 2023 | 63.32 | 63.63 | 61.90 | 62.54 | 258,299 | -0.13(-0.21%) |
Sep 26, 2023 | 63.74 | 64.90 | 62.56 | 62.67 | 233,701 | -1.57(-2.44%) |
Sep 25, 2023 | 63.75 | 64.68 | 64.08 | 64.24 | 239,356 | +0.25(+0.39%) |
Sep 22, 2023 | 64.81 | 65.23 | 63.56 | 63.99 | 210,380 | -0.39(-0.61%) |
Sep 21, 2023 | 64.77 | 65.18 | 63.75 | 64.38 | 273,606 | -1.68(-2.54%) |
Sep 20, 2023 | 67.44 | 68.21 | 66.04 | 66.06 | 241,189 | -0.80(-1.20%) |
Sep 19, 2023 | 68.13 | 68.24 | 66.62 | 66.86 | 292,888 | -1.51(-2.21%) |
Sep 18, 2023 | 69.67 | 69.70 | 68.33 | 68.37 | 250,027 | -1.26(-1.81%) |
Sep 15, 2023 | 70.62 | 70.62 | 68.64 | 69.63 | 549,220 | -1.88(-2.63%) |
Sep 14, 2023 | 70.16 | 71.67 | 69.82 | 71.51 | 311,932 | +2.27(+3.28%) |
Sep 13, 2023 | 69.76 | 70.13 | 67.89 | 69.24 | 250,820 | -0.53(-0.76%) |
Sep 12, 2023 | 69.63 | 70.74 | 68.95 | 69.77 | 187,090 | -0.40(-0.57%) |
Sep 11, 2023 | 70.37 | 70.74 | 68.80 | 70.17 | 219,830 | +0.56(+0.80%) |
Sep 08, 2023 | 70.78 | 71.06 | 69.60 | 69.61 | 164,696 | -1.41(-1.99%) |
Sep 07, 2023 | 70.65 | 71.55 | 70.10 | 71.02 | 216,867 | +0.13(+0.18%) |
Sep 06, 2023 | 71.39 | 72.12 | 69.97 | 70.89 | 253,746 | +0.38(+0.54%) |
Sep 05, 2023 | 72.64 | 72.64 | 70.10 | 70.51 | 273,019 | -2.76(-3.77%) |
Sep 01, 2023 | 71.97 | 73.49 | 71.75 | 73.27 | 293,640 | +2.00(+2.81%) |
Aug 31, 2023 | 71.72 | 72.44 | 71.19 | 71.27 | 292,495 | -0.26(-0.36%) |
Aug 30, 2023 | 69.47 | 73.18 | 69.47 | 71.53 | 644,336 | +1.25(+1.78%) |
Aug 29, 2023 | 66.47 | 70.45 | 65.98 | 70.28 | 397,476 | +3.59(+5.38%) |
Aug 28, 2023 | 64.45 | 67.04 | 64.45 | 66.69 | 313,422 | +3.56(+5.64%) |
Aug 25, 2023 | 63.97 | 64.13 | 61.56 | 63.13 | 171,395 | -0.42(-0.66%) |
Aug 24, 2023 | 64.90 | 65.14 | 63.50 | 63.55 | 166,965 | -1.26(-1.94%) |
Aug 23, 2023 | 63.78 | 65.39 | 63.43 | 64.81 | 165,057 | +1.45(+2.29%) |
Aug 22, 2023 | 64.55 | 64.98 | 63.30 | 63.36 | 135,793 | -0.50(-0.78%) |
Aug 21, 2023 | 64.98 | 65.29 | 63.35 | 63.86 | 219,358 | -1.15(-1.77%) |
Aug 18, 2023 | 63.41 | 65.05 | 63.34 | 65.01 | 232,570 | +0.94(+1.47%) |
Aug 17, 2023 | 67.80 | 68.54 | 63.88 | 64.07 | 359,133 | -3.71(-5.47%) |
Aug 16, 2023 | 68.73 | 69.88 | 67.76 | 67.78 | 430,845 | -1.08(-1.57%) |
Aug 15, 2023 | 66.40 | 69.42 | 66.21 | 68.86 | 555,027 | +2.52(+3.80%) |
Aug 14, 2023 | 65.80 | 66.53 | 65.34 | 66.34 | 238,212 | +0.05(+0.08%) |
Aug 11, 2023 | 66.23 | 67.01 | 65.93 | 66.29 | 156,352 | -0.45(-0.67%) |
Aug 10, 2023 | 67.81 | 68.81 | 66.23 | 66.74 | 249,706 | -0.41(-0.61%) |
Aug 09, 2023 | 67.66 | 67.80 | 66.31 | 67.15 | 204,743 | -0.62(-0.91%) |
Aug 08, 2023 | 66.81 | 67.80 | 66.29 | 67.77 | 266,723 | +0.49(+0.73%) |
Aug 07, 2023 | 67.52 | 68.06 | 66.73 | 67.28 | 234,897 | -0.52(-0.77%) |
Aug 04, 2023 | 66.17 | 69.34 | 65.80 | 67.80 | 314,238 | +1.98(+3.01%) |
Aug 03, 2023 | 65.00 | 65.92 | 64.25 | 65.82 | 364,927 | +0.26(+0.40%) |
Aug 02, 2023 | 66.80 | 69.10 | 64.89 | 65.56 | 393,160 | -3.88(-5.59%) |
Aug 01, 2023 | 69.26 | 70.42 | 68.97 | 69.44 | 356,320 | -0.22(-0.32%) |
Jul 31, 2023 | 68.69 | 70.13 | 68.48 | 69.66 | 352,536 | +0.74(+1.07%) |
Jul 28, 2023 | 68.12 | 69.01 | 67.81 | 68.92 | 245,059 | +2.09(+3.13%) |
Jul 27, 2023 | 69.31 | 69.52 | 66.61 | 66.83 | 180,442 | -1.65(-2.41%) |
Jul 26, 2023 | 68.52 | 69.16 | 67.77 | 68.48 | 227,819 | -0.50(-0.72%) |
Jul 25, 2023 | 68.59 | 70.35 | 68.59 | 68.98 | 257,760 | +0.08(+0.12%) |
Jul 24, 2023 | 68.09 | 69.02 | 67.64 | 68.90 | 168,941 | +1.35(+2.00%) |
Jul 21, 2023 | 68.59 | 68.98 | 67.45 | 67.55 | 196,157 | -0.31(-0.46%) |
Jul 20, 2023 | 70.03 | 70.03 | 67.52 | 67.86 | 250,078 | -1.97(-2.82%) |
Jul 19, 2023 | 71.00 | 71.00 | 69.10 | 69.83 | 316,953 | -0.75(-1.06%) |
Jul 18, 2023 | 69.84 | 70.63 | 69.75 | 70.58 | 384,294 | +1.19(+1.71%) |
Jul 17, 2023 | 68.53 | 69.53 | 68.34 | 69.39 | 440,481 | +0.70(+1.02%) |
Jul 14, 2023 | 68.16 | 68.97 | 66.95 | 68.69 | 298,582 | +0.81(+1.19%) |
Jul 13, 2023 | 68.00 | 68.94 | 67.54 | 67.88 | 342,534 | +0.00(+0.00%) |
Jul 12, 2023 | 66.09 | 68.69 | 65.71 | 67.88 | 484,784 | +3.03(+4.67%) |
Jul 11, 2023 | 64.12 | 65.22 | 63.88 | 64.85 | 243,618 | +0.84(+1.31%) |
Jul 10, 2023 | 61.24 | 64.03 | 61.24 | 64.01 | 273,319 | +2.33(+3.78%) |
Jul 07, 2023 | 61.97 | 62.72 | 61.45 | 61.68 | 325,487 | -0.02(-0.03%) |
Jul 06, 2023 | 63.00 | 63.14 | 61.24 | 61.70 | 317,760 | -2.31(-3.61%) |
Jul 05, 2023 | 65.47 | 65.47 | 63.45 | 64.01 | 291,222 | -1.49(-2.27%) |