Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.68 | 64.68 | 63.87 | 64.03 | 48,452 | -0.33(-0.51%) |
Sep 28, 2023 | 64.13 | 64.57 | 64.08 | 64.36 | 29,454 | +0.35(+0.54%) |
Sep 27, 2023 | 64.36 | 64.36 | 63.60 | 64.01 | 31,579 | -0.03(-0.05%) |
Sep 26, 2023 | 64.57 | 64.57 | 63.96 | 64.04 | 18,586 | -0.80(-1.24%) |
Sep 25, 2023 | 64.38 | 64.84 | 64.57 | 64.84 | 126,926 | +0.19(+0.29%) |
Sep 22, 2023 | 64.89 | 65.02 | 64.63 | 64.66 | 88,292 | -0.21(-0.32%) |
Sep 21, 2023 | 65.42 | 65.42 | 64.86 | 64.86 | 70,433 | -0.89(-1.35%) |
Sep 20, 2023 | 66.13 | 66.41 | 65.75 | 65.75 | 53,951 | -0.26(-0.40%) |
Sep 19, 2023 | 66.08 | 66.21 | 65.74 | 66.01 | 44,209 | -0.20(-0.30%) |
Sep 18, 2023 | 66.29 | 66.35 | 66.03 | 66.21 | 50,341 | +0.05(+0.07%) |
Sep 15, 2023 | 66.51 | 66.66 | 66.14 | 66.16 | 42,317 | -0.60(-0.89%) |
Sep 14, 2023 | 66.34 | 66.80 | 66.34 | 66.76 | 46,752 | +0.74(+1.13%) |
Sep 13, 2023 | 66.09 | 66.26 | 65.87 | 66.01 | 51,980 | -0.03(-0.04%) |
Sep 12, 2023 | 65.96 | 66.35 | 65.94 | 66.04 | 327,931 | +0.02(+0.03%) |
Sep 11, 2023 | 66.16 | 66.16 | 65.93 | 66.02 | 41,510 | +0.20(+0.30%) |
Sep 08, 2023 | 65.78 | 65.90 | 65.71 | 65.82 | 7,943 | +0.15(+0.23%) |
Sep 07, 2023 | 65.53 | 65.81 | 65.53 | 65.68 | 12,365 | -0.04(-0.07%) |
Sep 06, 2023 | 65.97 | 65.97 | 65.49 | 65.72 | 25,830 | -0.23(-0.35%) |
Sep 05, 2023 | 66.62 | 66.62 | 65.95 | 65.95 | 6,706 | -0.58(-0.87%) |
Sep 01, 2023 | 66.73 | 66.79 | 66.38 | 66.53 | 11,799 | +0.20(+0.30%) |
Aug 31, 2023 | 66.56 | 66.63 | 66.33 | 66.33 | 24,292 | -0.20(-0.30%) |
Aug 30, 2023 | 66.37 | 66.56 | 66.35 | 66.53 | 16,179 | +0.15(+0.22%) |
Aug 29, 2023 | 65.70 | 66.38 | 65.70 | 66.38 | 14,703 | +0.67(+1.02%) |
Aug 28, 2023 | 65.78 | 65.86 | 65.50 | 65.71 | 24,523 | +0.40(+0.61%) |
Aug 25, 2023 | 65.32 | 65.50 | 64.80 | 65.31 | 17,048 | +0.33(+0.51%) |
Aug 24, 2023 | 65.64 | 65.91 | 64.98 | 64.98 | 11,328 | -0.54(-0.82%) |
Aug 23, 2023 | 65.09 | 65.59 | 65.09 | 65.52 | 45,117 | +0.44(+0.67%) |
Aug 22, 2023 | 65.63 | 65.63 | 65.08 | 65.08 | 6,201 | -0.31(-0.48%) |
Aug 21, 2023 | 65.41 | 65.60 | 65.05 | 65.39 | 17,512 | -0.01(-0.01%) |
Aug 18, 2023 | 64.95 | 65.46 | 64.95 | 65.40 | 12,118 | +0.02(+0.03%) |
Aug 17, 2023 | 65.75 | 65.94 | 65.29 | 65.38 | 5,378 | -0.19(-0.28%) |
Aug 16, 2023 | 65.95 | 66.16 | 65.57 | 65.57 | 9,184 | -0.50(-0.76%) |
Aug 15, 2023 | 66.58 | 66.58 | 65.95 | 66.07 | 12,053 | -0.82(-1.22%) |
Aug 14, 2023 | 66.85 | 66.89 | 66.76 | 66.88 | 11,082 | +0.05(+0.07%) |
Aug 11, 2023 | 66.72 | 66.95 | 66.52 | 66.83 | 5,484 | +0.08(+0.12%) |
Aug 10, 2023 | 67.24 | 67.55 | 66.76 | 66.76 | 15,346 | -0.07(-0.10%) |
Aug 09, 2023 | 67.20 | 67.23 | 66.83 | 66.83 | 17,431 | -0.26(-0.39%) |
Aug 08, 2023 | 66.83 | 67.09 | 66.55 | 67.09 | 15,671 | -0.30(-0.45%) |
Aug 07, 2023 | 67.07 | 67.39 | 67.07 | 67.39 | 7,652 | +0.71(+1.06%) |
Aug 04, 2023 | 67.10 | 67.31 | 66.61 | 66.68 | 14,504 | -0.30(-0.45%) |
Aug 03, 2023 | 66.78 | 67.20 | 66.77 | 66.98 | 51,981 | -0.21(-0.31%) |
Aug 02, 2023 | 67.44 | 67.44 | 67.10 | 67.19 | 7,105 | -0.57(-0.84%) |
Aug 01, 2023 | 67.70 | 67.86 | 67.58 | 67.76 | 5,552 | -0.09(-0.14%) |
Jul 31, 2023 | 68.03 | 68.03 | 67.75 | 67.85 | 14,993 | +0.02(+0.03%) |
Jul 28, 2023 | 67.73 | 67.96 | 67.59 | 67.83 | 9,904 | +0.41(+0.60%) |
Jul 27, 2023 | 68.16 | 68.16 | 67.40 | 67.42 | 13,442 | -0.21(-0.32%) |
Jul 26, 2023 | 67.38 | 67.86 | 67.38 | 67.64 | 10,039 | +0.20(+0.30%) |
Jul 25, 2023 | 67.44 | 67.58 | 67.24 | 67.43 | 14,335 | -0.01(-0.01%) |
Jul 24, 2023 | 67.12 | 67.57 | 67.12 | 67.44 | 14,503 | +0.32(+0.48%) |
Jul 21, 2023 | 67.08 | 67.24 | 66.96 | 67.12 | 20,368 | +0.21(+0.31%) |
Jul 20, 2023 | 66.75 | 67.01 | 66.66 | 66.91 | 13,566 | +0.29(+0.44%) |
Jul 19, 2023 | 66.41 | 66.81 | 66.41 | 66.62 | 40,226 | +0.32(+0.48%) |
Jul 18, 2023 | 66.02 | 66.50 | 65.89 | 66.30 | 7,535 | +0.41(+0.62%) |
Jul 17, 2023 | 65.67 | 66.08 | 65.67 | 65.89 | 15,935 | +0.05(+0.08%) |
Jul 14, 2023 | 66.19 | 66.23 | 65.81 | 65.84 | 20,477 | -0.34(-0.52%) |
Jul 13, 2023 | 65.95 | 66.18 | 65.95 | 66.18 | 6,889 | +0.37(+0.56%) |
Jul 12, 2023 | 66.10 | 66.10 | 65.81 | 65.81 | 17,699 | +0.28(+0.43%) |
Jul 11, 2023 | 65.17 | 65.57 | 65.05 | 65.53 | 5,508 | +0.64(+0.98%) |
Jul 10, 2023 | 64.67 | 65.01 | 64.66 | 64.89 | 8,790 | +0.33(+0.52%) |
Jul 07, 2023 | 64.63 | 65.12 | 64.54 | 64.56 | 10,102 | -0.07(-0.11%) |
Jul 06, 2023 | 64.86 | 64.86 | 64.29 | 64.63 | 13,982 | -0.70(-1.07%) |
Jul 05, 2023 | 65.43 | 65.48 | 65.20 | 65.32 | 30,459 | -0.19(-0.30%) |