Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.48 | 65.89 | 64.56 | 65.02 | 29,309 | +0.28(+0.43%) |
Sep 28, 2023 | 64.72 | 65.12 | 64.52 | 64.74 | 40,458 | +0.37(+0.58%) |
Sep 27, 2023 | 65.28 | 65.65 | 64.20 | 64.36 | 22,949 | -0.62(-0.96%) |
Sep 26, 2023 | 65.60 | 65.60 | 64.74 | 64.99 | 25,740 | -0.89(-1.34%) |
Sep 25, 2023 | 65.57 | 65.95 | 65.64 | 65.87 | 40,635 | -0.04(-0.06%) |
Sep 22, 2023 | 66.40 | 66.84 | 65.89 | 65.91 | 39,553 | -0.50(-0.75%) |
Sep 21, 2023 | 67.88 | 67.88 | 66.41 | 66.41 | 52,019 | -1.80(-2.63%) |
Sep 20, 2023 | 68.12 | 68.83 | 68.12 | 68.20 | 15,471 | +0.37(+0.54%) |
Sep 19, 2023 | 68.01 | 68.33 | 67.70 | 67.84 | 72,071 | -0.17(-0.25%) |
Sep 18, 2023 | 68.73 | 68.73 | 67.82 | 68.01 | 76,440 | -0.83(-1.21%) |
Sep 15, 2023 | 68.60 | 69.03 | 68.53 | 68.84 | 24,355 | -0.04(-0.06%) |
Sep 14, 2023 | 67.99 | 68.95 | 67.99 | 68.88 | 47,530 | +1.28(+1.89%) |
Sep 13, 2023 | 68.24 | 68.24 | 67.45 | 67.60 | 22,853 | -0.58(-0.84%) |
Sep 12, 2023 | 67.90 | 68.26 | 67.55 | 68.17 | 29,835 | +0.28(+0.42%) |
Sep 11, 2023 | 67.67 | 67.98 | 67.52 | 67.89 | 31,390 | +0.27(+0.40%) |
Sep 08, 2023 | 68.21 | 68.21 | 67.50 | 67.62 | 42,050 | -0.45(-0.66%) |
Sep 07, 2023 | 67.76 | 68.53 | 67.70 | 68.07 | 38,747 | +0.17(+0.24%) |
Sep 06, 2023 | 67.85 | 68.19 | 67.42 | 67.90 | 20,979 | -0.12(-0.17%) |
Sep 05, 2023 | 68.91 | 69.08 | 68.02 | 68.02 | 36,277 | -1.01(-1.46%) |
Sep 01, 2023 | 69.74 | 69.74 | 68.92 | 69.02 | 27,938 | -0.25(-0.37%) |
Aug 31, 2023 | 69.86 | 69.86 | 69.22 | 69.28 | 21,747 | -0.57(-0.81%) |
Aug 30, 2023 | 69.54 | 69.84 | 69.44 | 69.84 | 41,843 | +0.38(+0.55%) |
Aug 29, 2023 | 68.90 | 69.47 | 68.57 | 69.46 | 21,841 | +0.67(+0.98%) |
Aug 28, 2023 | 68.69 | 69.36 | 68.69 | 68.79 | 35,057 | +0.29(+0.43%) |
Aug 25, 2023 | 68.41 | 68.84 | 68.21 | 68.50 | 97,100 | +0.20(+0.30%) |
Aug 24, 2023 | 68.43 | 69.46 | 68.26 | 68.29 | 26,885 | -0.12(-0.17%) |
Aug 23, 2023 | 67.68 | 68.43 | 67.68 | 68.41 | 33,404 | +1.06(+1.57%) |
Aug 22, 2023 | 67.44 | 67.62 | 67.24 | 67.35 | 43,958 | -0.00(-0.01%) |
Aug 21, 2023 | 67.77 | 67.87 | 66.95 | 67.35 | 163,295 | -0.53(-0.78%) |
Aug 18, 2023 | 67.56 | 68.09 | 67.56 | 67.88 | 44,889 | -0.09(-0.13%) |
Aug 17, 2023 | 68.48 | 68.97 | 67.97 | 67.97 | 33,058 | -0.52(-0.76%) |
Aug 16, 2023 | 68.79 | 68.92 | 68.38 | 68.49 | 48,791 | -0.36(-0.53%) |
Aug 15, 2023 | 69.28 | 69.39 | 68.66 | 68.85 | 29,186 | -0.70(-1.01%) |
Aug 14, 2023 | 70.10 | 70.29 | 69.43 | 69.55 | 20,279 | -0.78(-1.11%) |
Aug 11, 2023 | 69.79 | 70.44 | 69.79 | 70.33 | 19,510 | +0.24(+0.35%) |
Aug 10, 2023 | 70.82 | 71.23 | 70.09 | 70.09 | 31,328 | -0.52(-0.73%) |
Aug 09, 2023 | 70.52 | 70.92 | 70.19 | 70.60 | 16,962 | +0.05(+0.07%) |
Aug 08, 2023 | 70.80 | 70.80 | 70.21 | 70.55 | 48,520 | -0.89(-1.24%) |
Aug 07, 2023 | 70.41 | 71.44 | 70.41 | 71.44 | 21,178 | +1.33(+1.89%) |
Aug 04, 2023 | 71.21 | 71.26 | 69.89 | 70.12 | 25,678 | -1.43(-2.00%) |
Aug 03, 2023 | 71.04 | 71.55 | 70.30 | 71.55 | 39,047 | +0.17(+0.23%) |
Aug 02, 2023 | 71.27 | 71.66 | 71.06 | 71.38 | 23,394 | -0.33(-0.46%) |
Aug 01, 2023 | 71.79 | 72.12 | 71.37 | 71.72 | 103,170 | -0.20(-0.27%) |
Jul 31, 2023 | 71.56 | 72.36 | 71.38 | 71.91 | 34,024 | +0.45(+0.63%) |
Jul 28, 2023 | 72.04 | 72.53 | 71.24 | 71.46 | 66,226 | -0.20(-0.27%) |
Jul 27, 2023 | 73.69 | 73.69 | 71.66 | 71.66 | 27,393 | -1.81(-2.46%) |
Jul 26, 2023 | 73.25 | 73.92 | 73.11 | 73.46 | 36,117 | +0.17(+0.23%) |
Jul 25, 2023 | 74.00 | 74.00 | 73.23 | 73.30 | 30,396 | -0.87(-1.17%) |
Jul 24, 2023 | 74.22 | 74.50 | 73.89 | 74.17 | 24,335 | +0.20(+0.28%) |
Jul 21, 2023 | 73.72 | 74.15 | 73.54 | 73.96 | 23,153 | +0.43(+0.58%) |
Jul 20, 2023 | 73.04 | 73.57 | 72.50 | 73.53 | 31,492 | +0.56(+0.77%) |
Jul 19, 2023 | 72.43 | 73.31 | 72.43 | 72.97 | 33,698 | +0.71(+0.99%) |
Jul 18, 2023 | 73.19 | 73.27 | 71.98 | 72.25 | 45,581 | -0.91(-1.24%) |
Jul 17, 2023 | 73.62 | 73.78 | 73.16 | 73.16 | 29,741 | -0.54(-0.73%) |
Jul 14, 2023 | 73.42 | 73.80 | 73.07 | 73.70 | 17,226 | +0.07(+0.09%) |
Jul 13, 2023 | 73.03 | 73.63 | 72.84 | 73.63 | 30,494 | +0.61(+0.84%) |
Jul 12, 2023 | 73.35 | 73.98 | 73.01 | 73.01 | 33,237 | +0.18(+0.24%) |
Jul 11, 2023 | 71.88 | 72.87 | 71.80 | 72.84 | 30,786 | +1.07(+1.49%) |
Jul 10, 2023 | 71.57 | 71.85 | 70.99 | 71.77 | 24,450 | +0.23(+0.32%) |
Jul 07, 2023 | 71.74 | 71.90 | 71.45 | 71.54 | 34,028 | -0.39(-0.54%) |
Jul 06, 2023 | 71.68 | 71.97 | 70.05 | 71.93 | 23,879 | -0.19(-0.26%) |
Jul 05, 2023 | 72.06 | 72.72 | 71.21 | 72.12 | 40,619 | -0.10(-0.14%) |