Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.90 | 62.90 | 62.02 | 62.14 | 13,032 | -0.22(-0.36%) |
Sep 28, 2023 | 61.98 | 62.62 | 61.83 | 62.36 | 13,280 | +0.67(+1.09%) |
Sep 27, 2023 | 62.06 | 62.06 | 61.23 | 61.69 | 20,468 | +0.10(+0.16%) |
Sep 26, 2023 | 62.26 | 62.29 | 61.50 | 61.59 | 17,029 | -1.09(-1.74%) |
Sep 25, 2023 | 62.35 | 62.69 | 62.54 | 62.68 | 24,761 | +0.05(+0.08%) |
Sep 22, 2023 | 62.64 | 63.08 | 62.60 | 62.63 | 10,993 | +0.08(+0.12%) |
Sep 21, 2023 | 63.06 | 63.06 | 62.55 | 62.55 | 23,321 | -1.02(-1.60%) |
Sep 20, 2023 | 64.05 | 64.33 | 63.57 | 63.57 | 11,435 | -0.60(-0.94%) |
Sep 19, 2023 | 64.23 | 64.23 | 63.79 | 64.17 | 20,363 | -0.11(-0.17%) |
Sep 18, 2023 | 63.92 | 64.39 | 63.92 | 64.28 | 23,875 | +0.18(+0.28%) |
Sep 15, 2023 | 64.78 | 64.78 | 63.94 | 64.10 | 28,205 | -0.75(-1.16%) |
Sep 14, 2023 | 64.67 | 65.00 | 64.48 | 64.85 | 16,368 | +0.51(+0.79%) |
Sep 13, 2023 | 64.39 | 64.60 | 64.21 | 64.35 | 6,943 | -0.09(-0.14%) |
Sep 12, 2023 | 64.47 | 64.78 | 64.39 | 64.44 | 43,424 | -0.62(-0.95%) |
Sep 11, 2023 | 65.45 | 65.45 | 64.77 | 65.06 | 6,864 | +0.20(+0.31%) |
Sep 08, 2023 | 65.04 | 65.16 | 64.77 | 64.86 | 12,694 | -0.19(-0.29%) |
Sep 07, 2023 | 65.50 | 65.50 | 64.87 | 65.05 | 20,997 | -1.04(-1.57%) |
Sep 06, 2023 | 66.35 | 66.35 | 65.76 | 66.09 | 16,680 | -0.30(-0.45%) |
Sep 05, 2023 | 66.85 | 66.85 | 66.32 | 66.39 | 8,687 | -0.53(-0.79%) |
Sep 01, 2023 | 67.02 | 67.02 | 66.65 | 66.92 | 38,785 | +0.33(+0.49%) |
Aug 31, 2023 | 66.47 | 66.89 | 66.47 | 66.59 | 16,049 | +0.19(+0.29%) |
Aug 30, 2023 | 66.31 | 66.50 | 66.18 | 66.40 | 14,750 | +0.03(+0.04%) |
Aug 29, 2023 | 65.72 | 66.47 | 65.72 | 66.37 | 84,751 | +0.77(+1.17%) |
Aug 28, 2023 | 65.59 | 65.79 | 65.42 | 65.60 | 15,436 | +0.58(+0.89%) |
Aug 25, 2023 | 64.77 | 65.29 | 64.24 | 65.02 | 29,688 | +0.56(+0.86%) |
Aug 24, 2023 | 65.61 | 65.61 | 64.46 | 64.46 | 12,258 | -0.84(-1.29%) |
Aug 23, 2023 | 64.59 | 65.51 | 64.59 | 65.31 | 10,935 | +0.71(+1.10%) |
Aug 22, 2023 | 65.09 | 65.09 | 64.48 | 64.60 | 16,523 | -0.07(-0.10%) |
Aug 21, 2023 | 64.42 | 64.79 | 64.10 | 64.66 | 15,219 | +0.53(+0.83%) |
Aug 18, 2023 | 63.67 | 64.37 | 63.65 | 64.13 | 15,367 | +0.13(+0.20%) |
Aug 17, 2023 | 64.45 | 64.73 | 63.92 | 64.00 | 10,219 | -0.24(-0.37%) |
Aug 16, 2023 | 64.75 | 64.96 | 64.20 | 64.24 | 16,391 | -0.68(-1.05%) |
Aug 15, 2023 | 65.16 | 65.23 | 64.84 | 64.92 | 15,647 | -0.62(-0.95%) |
Aug 14, 2023 | 65.14 | 65.57 | 65.14 | 65.54 | 11,968 | +0.49(+0.75%) |
Aug 11, 2023 | 65.00 | 65.17 | 64.80 | 65.05 | 11,332 | -0.29(-0.45%) |
Aug 10, 2023 | 65.86 | 65.92 | 65.18 | 65.34 | 10,645 | +0.09(+0.14%) |
Aug 09, 2023 | 65.57 | 65.69 | 65.19 | 65.25 | 30,868 | -0.36(-0.55%) |
Aug 08, 2023 | 65.50 | 65.61 | 64.96 | 65.61 | 18,429 | -0.43(-0.65%) |
Aug 07, 2023 | 65.98 | 66.09 | 65.81 | 66.04 | 18,001 | +0.45(+0.69%) |
Aug 04, 2023 | 66.45 | 66.53 | 65.53 | 65.59 | 13,049 | -1.08(-1.62%) |
Aug 03, 2023 | 66.66 | 66.85 | 66.15 | 66.67 | 23,002 | -0.08(-0.12%) |
Aug 02, 2023 | 67.43 | 67.43 | 66.71 | 66.75 | 25,376 | -1.07(-1.58%) |
Aug 01, 2023 | 67.80 | 67.89 | 67.58 | 67.82 | 13,042 | -0.06(-0.09%) |
Jul 31, 2023 | 67.70 | 67.88 | 67.63 | 67.88 | 18,730 | +0.41(+0.61%) |
Jul 28, 2023 | 67.66 | 67.85 | 67.30 | 67.47 | 16,776 | +0.31(+0.46%) |
Jul 27, 2023 | 67.78 | 68.06 | 67.01 | 67.16 | 10,605 | +0.20(+0.30%) |
Jul 26, 2023 | 66.99 | 67.22 | 66.77 | 66.96 | 28,671 | -0.46(-0.68%) |
Jul 25, 2023 | 67.15 | 67.60 | 66.88 | 67.42 | 23,700 | +0.64(+0.96%) |
Jul 24, 2023 | 66.95 | 67.05 | 66.63 | 66.78 | 7,262 | -0.00(-0.01%) |
Jul 21, 2023 | 67.04 | 67.04 | 66.78 | 66.78 | 7,461 | +0.31(+0.47%) |
Jul 20, 2023 | 66.93 | 66.98 | 66.44 | 66.47 | 12,346 | -0.76(-1.13%) |
Jul 19, 2023 | 67.52 | 67.67 | 67.07 | 67.23 | 22,210 | -0.30(-0.44%) |
Jul 18, 2023 | 67.02 | 67.63 | 67.02 | 67.53 | 107,778 | +0.28(+0.42%) |
Jul 17, 2023 | 66.51 | 67.42 | 66.51 | 67.25 | 18,828 | +0.63(+0.95%) |
Jul 14, 2023 | 67.18 | 67.18 | 66.59 | 66.62 | 24,717 | -0.59(-0.88%) |
Jul 13, 2023 | 67.01 | 67.35 | 66.86 | 67.21 | 25,566 | +0.65(+0.98%) |
Jul 12, 2023 | 66.79 | 66.79 | 66.46 | 66.56 | 22,771 | +0.40(+0.60%) |
Jul 11, 2023 | 65.85 | 66.16 | 65.66 | 66.16 | 29,511 | +0.37(+0.56%) |
Jul 10, 2023 | 65.35 | 65.79 | 65.33 | 65.79 | 12,552 | +0.83(+1.28%) |
Jul 07, 2023 | 65.03 | 65.61 | 64.96 | 64.96 | 15,962 | -0.10(-0.16%) |
Jul 06, 2023 | 64.85 | 65.13 | 64.43 | 65.06 | 18,171 | -0.49(-0.74%) |
Jul 05, 2023 | 65.81 | 65.81 | 65.41 | 65.55 | 24,456 | -0.63(-0.95%) |