Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 71.32 | 71.48 | 68.93 | 68.98 | 2,356,505 | -2.34(-3.28%) |
Sep 28, 2023 | 70.28 | 71.37 | 70.13 | 71.32 | 1,152,218 | +1.05(+1.49%) |
Sep 27, 2023 | 70.14 | 70.59 | 69.64 | 70.27 | 1,562,868 | +0.32(+0.46%) |
Sep 26, 2023 | 70.01 | 70.37 | 69.41 | 69.95 | 2,666,271 | -0.43(-0.61%) |
Sep 25, 2023 | 70.61 | 70.52 | 70.17 | 70.38 | 788,756 | -0.35(-0.49%) |
Sep 22, 2023 | 70.71 | 71.16 | 70.26 | 70.73 | 832,112 | +0.10(+0.14%) |
Sep 21, 2023 | 71.38 | 71.64 | 70.07 | 70.63 | 1,535,319 | -0.76(-1.06%) |
Sep 20, 2023 | 71.40 | 72.23 | 71.38 | 71.39 | 1,016,151 | -0.03(-0.04%) |
Sep 19, 2023 | 72.49 | 72.58 | 71.33 | 71.42 | 1,161,986 | -1.32(-1.81%) |
Sep 18, 2023 | 73.38 | 73.54 | 72.69 | 72.74 | 844,485 | -0.65(-0.89%) |
Sep 15, 2023 | 73.99 | 74.49 | 72.96 | 73.39 | 5,200,283 | -0.42(-0.57%) |
Sep 14, 2023 | 73.22 | 73.97 | 73.15 | 73.81 | 1,942,149 | +0.80(+1.10%) |
Sep 13, 2023 | 72.37 | 73.10 | 72.06 | 73.01 | 1,278,465 | +0.87(+1.21%) |
Sep 12, 2023 | 72.10 | 72.41 | 71.65 | 72.14 | 1,576,496 | +0.04(+0.06%) |
Sep 11, 2023 | 71.58 | 72.32 | 71.36 | 72.10 | 1,222,870 | +0.60(+0.84%) |
Sep 08, 2023 | 70.15 | 71.51 | 70.15 | 71.50 | 1,027,369 | +1.35(+1.92%) |
Sep 07, 2023 | 70.59 | 71.76 | 70.11 | 70.15 | 1,848,903 | -1.41(-1.97%) |
Sep 06, 2023 | 71.84 | 72.09 | 70.78 | 71.56 | 1,363,042 | -0.37(-0.51%) |
Sep 05, 2023 | 72.23 | 72.98 | 71.50 | 71.93 | 1,021,137 | -0.46(-0.64%) |
Sep 01, 2023 | 72.39 | 0 | +1.73(+2.45%) | |||
Aug 31, 2023 | 71.22 | 71.66 | 70.51 | 70.66 | 1,866,238 | -0.60(-0.84%) |
Aug 30, 2023 | 71.50 | 71.77 | 71.16 | 71.26 | 1,015,267 | -0.05(-0.07%) |
Aug 29, 2023 | 69.74 | 71.37 | 69.60 | 71.31 | 979,130 | +1.27(+1.81%) |
Aug 28, 2023 | 71.39 | 71.63 | 70.00 | 70.04 | 823,708 | -1.25(-1.75%) |
Aug 25, 2023 | 70.95 | 71.88 | 70.93 | 71.29 | 1,560,079 | +0.44(+0.62%) |
Aug 24, 2023 | 69.77 | 70.99 | 69.43 | 70.85 | 1,601,832 | +1.20(+1.72%) |
Aug 23, 2023 | 68.78 | 69.89 | 68.61 | 69.65 | 1,101,985 | +1.05(+1.53%) |
Aug 22, 2023 | 69.15 | 69.34 | 68.41 | 68.60 | 1,172,682 | -0.57(-0.82%) |
Aug 21, 2023 | 69.64 | 69.83 | 69.03 | 69.17 | 1,436,334 | -0.33(-0.47%) |
Aug 18, 2023 | 69.86 | 69.86 | 68.95 | 69.50 | 1,139,186 | -0.35(-0.50%) |
Aug 17, 2023 | 68.99 | 69.96 | 68.73 | 69.85 | 1,290,792 | +1.25(+1.82%) |
Aug 16, 2023 | 68.53 | 69.21 | 68.20 | 68.60 | 925,626 | +0.11(+0.16%) |
Aug 15, 2023 | 69.11 | 69.58 | 68.30 | 68.49 | 1,177,213 | -1.03(-1.48%) |
Aug 14, 2023 | 69.57 | 69.90 | 68.09 | 69.52 | 1,037,418 | -0.21(-0.30%) |
Aug 11, 2023 | 68.67 | 69.78 | 68.60 | 69.73 | 834,603 | +0.82(+1.19%) |
Aug 10, 2023 | 67.66 | 68.97 | 67.66 | 68.91 | 903,056 | +1.30(+1.92%) |
Aug 09, 2023 | 67.24 | 67.73 | 67.03 | 67.61 | 703,708 | +0.38(+0.57%) |
Aug 08, 2023 | 66.09 | 67.34 | 65.86 | 67.23 | 1,284,346 | +1.24(+1.88%) |
Aug 04, 2023 | 65.99 | 0 | +0.18(+0.27%) | |||
Aug 03, 2023 | 65.74 | 66.24 | 65.34 | 65.81 | 1,070,241 | -0.22(-0.33%) |
Aug 02, 2023 | 66.44 | 66.59 | 65.56 | 66.03 | 1,135,870 | -0.74(-1.11%) |
Aug 01, 2023 | 66.50 | 67.01 | 66.10 | 66.77 | 594,474 | +0.01(+0.01%) |
Jul 31, 2023 | 66.81 | 67.44 | 66.59 | 66.76 | 878,669 | +0.07(+0.10%) |
Jul 28, 2023 | 67.25 | 67.54 | 66.69 | 66.69 | 720,906 | -0.26(-0.39%) |
Jul 27, 2023 | 67.29 | 67.73 | 66.75 | 66.95 | 531,707 | -0.20(-0.30%) |
Jul 26, 2023 | 66.94 | 67.29 | 66.30 | 67.15 | 1,630,404 | +0.06(+0.09%) |
Jul 25, 2023 | 67.31 | 67.48 | 66.55 | 67.09 | 870,924 | -0.06(-0.09%) |
Jul 24, 2023 | 67.59 | 67.67 | 67.10 | 67.15 | 696,825 | -0.48(-0.71%) |
Jul 21, 2023 | 67.40 | 67.95 | 67.20 | 67.63 | 1,004,168 | +0.50(+0.74%) |
Jul 20, 2023 | 66.99 | 67.31 | 66.53 | 67.13 | 481,574 | +0.05(+0.07%) |
Jul 19, 2023 | 67.35 | 67.56 | 67.02 | 67.08 | 633,534 | -0.25(-0.37%) |
Jul 18, 2023 | 67.99 | 68.01 | 67.05 | 67.33 | 952,897 | +0.19(+0.28%) |
Jul 17, 2023 | 66.60 | 67.33 | 66.40 | 67.14 | 641,406 | +0.26(+0.39%) |
Jul 14, 2023 | 66.31 | 66.88 | 66.30 | 66.88 | 904,638 | +0.57(+0.86%) |
Jul 13, 2023 | 65.57 | 66.59 | 65.57 | 66.31 | 924,920 | +0.86(+1.31%) |
Jul 12, 2023 | 65.66 | 65.66 | 64.95 | 65.45 | 729,346 | +0.05(+0.08%) |
Jul 11, 2023 | 65.13 | 65.56 | 64.82 | 65.40 | 747,472 | +0.31(+0.48%) |
Jul 10, 2023 | 65.36 | 65.69 | 64.94 | 65.09 | 670,591 | -0.17(-0.26%) |
Jul 07, 2023 | 66.00 | 66.37 | 65.15 | 65.26 | 1,256,588 | -0.94(-1.42%) |
Jul 06, 2023 | 67.39 | 67.65 | 66.16 | 66.20 | 1,540,388 | -1.80(-2.65%) |
Jul 05, 2023 | 67.52 | 68.39 | 67.51 | 68.00 | 1,122,808 | +0.32(+0.47%) |