Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.66 | 68.66 | 67.36 | 67.66 | 51,493 | -2.01(-2.88%) |
Sep 28, 2023 | 70.99 | 71.30 | 69.39 | 69.67 | 28,784 | -1.99(-2.78%) |
Sep 27, 2023 | 72.03 | 72.61 | 71.62 | 71.66 | 37,035 | +0.66(+0.93%) |
Sep 26, 2023 | 69.75 | 71.06 | 69.56 | 71.00 | 19,949 | +0.66(+0.94%) |
Sep 25, 2023 | 70.96 | 70.50 | 70.30 | 70.34 | 30,314 | -0.66(-0.93%) |
Sep 22, 2023 | 72.83 | 72.91 | 70.63 | 71.00 | 28,403 | -1.17(-1.62%) |
Sep 21, 2023 | 72.88 | 73.05 | 71.99 | 72.17 | 102,699 | +0.14(+0.19%) |
Sep 20, 2023 | 72.26 | 73.80 | 72.03 | 72.03 | 145,294 | -1.54(-2.09%) |
Sep 19, 2023 | 74.61 | 74.61 | 73.13 | 73.57 | 53,457 | -0.79(-1.06%) |
Sep 18, 2023 | 75.05 | 75.05 | 73.85 | 74.36 | 26,814 | -0.26(-0.35%) |
Sep 15, 2023 | 74.63 | 74.88 | 73.81 | 74.62 | 29,385 | -0.79(-1.05%) |
Sep 14, 2023 | 75.79 | 76.08 | 75.16 | 75.41 | 24,957 | +0.08(+0.11%) |
Sep 13, 2023 | 74.65 | 75.36 | 74.17 | 75.33 | 15,954 | +0.36(+0.48%) |
Sep 12, 2023 | 74.76 | 75.39 | 74.56 | 74.97 | 22,357 | +0.05(+0.07%) |
Sep 11, 2023 | 74.07 | 74.93 | 73.51 | 74.92 | 32,828 | +1.94(+2.66%) |
Sep 08, 2023 | 73.10 | 73.39 | 72.64 | 72.98 | 18,976 | +0.74(+1.02%) |
Sep 07, 2023 | 72.00 | 72.95 | 71.30 | 72.24 | 41,823 | +0.65(+0.90%) |
Sep 06, 2023 | 70.98 | 71.95 | 70.41 | 71.59 | 29,543 | +0.56(+0.79%) |
Sep 05, 2023 | 72.50 | 72.86 | 70.69 | 71.03 | 52,370 | -0.05(-0.06%) |
Sep 01, 2023 | 70.94 | 71.55 | 70.66 | 71.08 | 34,501 | +0.64(+0.91%) |
Aug 31, 2023 | 70.54 | 71.15 | 69.53 | 70.44 | 21,623 | +0.01(+0.01%) |
Aug 30, 2023 | 70.08 | 70.86 | 69.98 | 70.43 | 10,675 | +0.26(+0.37%) |
Aug 29, 2023 | 70.03 | 70.52 | 69.21 | 70.17 | 32,114 | -0.26(-0.37%) |
Aug 28, 2023 | 71.19 | 71.69 | 69.93 | 70.43 | 41,831 | -2.20(-3.03%) |
Aug 25, 2023 | 70.79 | 72.86 | 70.40 | 72.63 | 58,702 | +2.06(+2.92%) |
Aug 24, 2023 | 69.35 | 70.79 | 69.32 | 70.57 | 17,469 | +0.25(+0.36%) |
Aug 23, 2023 | 69.22 | 70.37 | 68.84 | 70.32 | 28,912 | -0.25(-0.36%) |
Aug 22, 2023 | 70.18 | 70.61 | 69.86 | 70.57 | 25,833 | +0.48(+0.69%) |
Aug 21, 2023 | 71.11 | 71.19 | 69.55 | 70.09 | 77,522 | -0.92(-1.29%) |
Aug 18, 2023 | 70.56 | 71.96 | 70.56 | 71.01 | 15,637 | +0.07(+0.10%) |
Aug 17, 2023 | 73.00 | 73.00 | 70.90 | 70.94 | 29,604 | -1.06(-1.47%) |
Aug 16, 2023 | 72.27 | 72.94 | 71.67 | 72.00 | 17,967 | +0.06(+0.09%) |
Aug 15, 2023 | 73.82 | 73.82 | 71.79 | 71.94 | 24,124 | -1.55(-2.12%) |
Aug 14, 2023 | 73.75 | 73.75 | 73.02 | 73.49 | 53,979 | -1.10(-1.47%) |
Aug 11, 2023 | 73.88 | 75.43 | 73.75 | 74.59 | 58,621 | +1.16(+1.58%) |
Aug 10, 2023 | 73.23 | 73.78 | 72.55 | 73.43 | 20,044 | -0.70(-0.94%) |
Aug 09, 2023 | 72.09 | 74.14 | 72.03 | 74.13 | 38,450 | +2.56(+3.58%) |
Aug 08, 2023 | 69.66 | 71.92 | 69.22 | 71.57 | 22,145 | +0.25(+0.34%) |
Aug 07, 2023 | 71.37 | 71.37 | 70.14 | 71.32 | 34,806 | +0.95(+1.35%) |
Aug 04, 2023 | 70.74 | 70.74 | 69.93 | 70.37 | 56,249 | +0.23(+0.33%) |
Aug 03, 2023 | 69.42 | 70.25 | 69.15 | 70.14 | 15,580 | -0.09(-0.13%) |
Aug 02, 2023 | 72.90 | 72.90 | 69.88 | 70.23 | 31,766 | -2.38(-3.28%) |
Aug 01, 2023 | 72.94 | 73.29 | 72.28 | 72.61 | 12,260 | -0.73(-0.99%) |
Jul 31, 2023 | 73.19 | 73.47 | 71.93 | 73.34 | 53,892 | +0.54(+0.74%) |
Jul 28, 2023 | 73.11 | 73.77 | 72.40 | 72.80 | 20,260 | +0.12(+0.16%) |
Jul 27, 2023 | 71.50 | 73.03 | 71.34 | 72.68 | 13,517 | +0.96(+1.34%) |
Jul 26, 2023 | 71.26 | 71.98 | 71.26 | 71.72 | 18,425 | +1.11(+1.58%) |
Jul 25, 2023 | 71.12 | 71.12 | 70.03 | 70.61 | 24,758 | -1.29(-1.79%) |
Jul 24, 2023 | 70.27 | 72.85 | 70.03 | 71.89 | 67,084 | +2.46(+3.54%) |
Jul 21, 2023 | 69.01 | 69.62 | 68.72 | 69.44 | 18,577 | +1.27(+1.86%) |
Jul 20, 2023 | 67.62 | 68.33 | 66.93 | 68.17 | 23,964 | +0.75(+1.12%) |
Jul 19, 2023 | 66.23 | 67.75 | 66.23 | 67.41 | 26,287 | +1.02(+1.53%) |
Jul 18, 2023 | 65.28 | 66.43 | 65.28 | 66.40 | 14,337 | +1.45(+2.23%) |
Jul 17, 2023 | 64.37 | 64.99 | 64.18 | 64.95 | 10,536 | -0.07(-0.11%) |
Jul 14, 2023 | 65.65 | 65.66 | 64.95 | 65.02 | 24,394 | -1.11(-1.68%) |
Jul 13, 2023 | 66.10 | 66.17 | 65.23 | 66.13 | 17,215 | +0.18(+0.27%) |
Jul 12, 2023 | 64.95 | 65.95 | 64.95 | 65.95 | 20,986 | +1.34(+2.08%) |
Jul 11, 2023 | 63.50 | 64.63 | 63.50 | 64.61 | 15,275 | +1.15(+1.82%) |
Jul 10, 2023 | 63.90 | 64.11 | 62.98 | 63.46 | 13,832 | -0.13(-0.21%) |
Jul 07, 2023 | 62.37 | 63.96 | 62.37 | 63.59 | 12,897 | +0.86(+1.36%) |
Jul 06, 2023 | 60.97 | 62.76 | 60.67 | 62.73 | 13,174 | +0.67(+1.08%) |
Jul 05, 2023 | 62.06 | 62.80 | 61.69 | 62.07 | 6,486 | +0.74(+1.20%) |