Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.04 | 66.25 | 65.03 | 65.23 | 6,358,557 | -0.37(-0.56%) |
Sep 28, 2023 | 64.86 | 65.94 | 64.86 | 65.60 | 4,827,892 | +0.72(+1.10%) |
Sep 27, 2023 | 64.93 | 65.22 | 63.98 | 64.88 | 6,571,361 | +0.17(+0.26%) |
Sep 26, 2023 | 64.81 | 64.95 | 64.53 | 64.72 | 5,226,504 | -0.73(-1.11%) |
Sep 25, 2023 | 65.03 | 65.44 | 65.13 | 65.44 | 4,151,065 | +0.16(+0.24%) |
Sep 22, 2023 | 65.69 | 66.09 | 65.28 | 65.28 | 5,376,097 | -0.08(-0.12%) |
Sep 21, 2023 | 65.64 | 66.04 | 65.36 | 65.36 | 6,335,953 | -0.82(-1.23%) |
Sep 20, 2023 | 67.23 | 67.33 | 66.18 | 66.18 | 4,790,837 | -0.92(-1.36%) |
Sep 19, 2023 | 66.88 | 67.29 | 66.54 | 67.09 | 3,383,561 | +0.05(+0.07%) |
Sep 18, 2023 | 66.89 | 67.29 | 66.87 | 67.04 | 3,774,751 | +0.05(+0.07%) |
Sep 15, 2023 | 67.88 | 67.94 | 66.87 | 67.00 | 7,669,353 | -0.90(-1.33%) |
Sep 14, 2023 | 67.38 | 67.99 | 62.83 | 67.90 | 6,045,561 | +0.93(+1.39%) |
Sep 13, 2023 | 66.84 | 67.12 | 66.46 | 66.97 | 4,570,763 | +0.22(+0.33%) |
Sep 12, 2023 | 67.30 | 67.35 | 66.69 | 66.75 | 8,818,528 | -0.70(-1.04%) |
Sep 11, 2023 | 66.76 | 67.59 | 66.76 | 67.45 | 5,805,296 | +1.00(+1.51%) |
Sep 08, 2023 | 66.27 | 66.76 | 66.27 | 66.45 | 3,673,258 | +0.20(+0.30%) |
Sep 07, 2023 | 66.08 | 66.78 | 65.77 | 66.25 | 4,905,674 | -0.12(-0.18%) |
Sep 06, 2023 | 66.58 | 66.73 | 66.00 | 66.37 | 5,248,176 | -0.21(-0.31%) |
Sep 05, 2023 | 66.52 | 66.97 | 66.52 | 66.58 | 4,437,446 | -0.01(-0.01%) |
Sep 01, 2023 | 67.43 | 67.43 | 66.41 | 66.59 | 4,065,521 | -0.63(-0.93%) |
Aug 31, 2023 | 67.22 | 67.70 | 67.16 | 67.21 | 4,101,598 | +0.07(+0.10%) |
Aug 30, 2023 | 67.15 | 67.32 | 66.80 | 67.15 | 4,591,774 | +0.01(+0.01%) |
Aug 29, 2023 | 65.83 | 67.24 | 65.81 | 67.14 | 5,387,322 | +1.46(+2.22%) |
Aug 28, 2023 | 65.30 | 65.73 | 65.13 | 65.68 | 4,755,305 | +0.79(+1.22%) |
Aug 25, 2023 | 64.90 | 65.20 | 63.83 | 64.88 | 6,598,424 | +0.07(+0.11%) |
Aug 24, 2023 | 66.36 | 66.48 | 64.81 | 64.81 | 5,776,201 | -1.27(-1.92%) |
Aug 23, 2023 | 65.28 | 66.40 | 65.27 | 66.08 | 5,881,101 | +1.05(+1.62%) |
Aug 22, 2023 | 65.26 | 65.44 | 64.93 | 65.03 | 4,664,023 | +0.00(+0.00%) |
Aug 21, 2023 | 64.53 | 65.15 | 64.37 | 65.03 | 3,560,596 | +0.47(+0.72%) |
Aug 18, 2023 | 64.24 | 64.81 | 63.95 | 64.56 | 6,863,251 | -0.39(-0.60%) |
Aug 17, 2023 | 65.90 | 66.04 | 64.94 | 64.95 | 6,358,250 | -0.75(-1.15%) |
Aug 16, 2023 | 66.20 | 66.53 | 65.71 | 65.71 | 4,950,358 | -0.79(-1.19%) |
Aug 15, 2023 | 66.84 | 66.96 | 66.35 | 66.50 | 5,063,281 | -0.60(-0.89%) |
Aug 14, 2023 | 66.48 | 67.12 | 66.34 | 67.10 | 3,819,845 | +0.49(+0.73%) |
Aug 11, 2023 | 66.47 | 66.94 | 66.30 | 66.61 | 4,508,040 | -0.32(-0.47%) |
Aug 10, 2023 | 67.27 | 67.75 | 66.73 | 66.93 | 5,617,576 | +0.23(+0.34%) |
Aug 09, 2023 | 67.51 | 67.62 | 66.46 | 66.70 | 8,974,228 | -0.72(-1.07%) |
Aug 08, 2023 | 67.26 | 67.56 | 66.95 | 67.42 | 4,569,128 | -0.19(-0.28%) |
Aug 07, 2023 | 66.95 | 67.64 | 66.88 | 67.61 | 4,527,917 | +1.03(+1.55%) |
Aug 04, 2023 | 66.97 | 67.51 | 66.51 | 66.58 | 4,942,747 | -0.15(-0.22%) |
Aug 03, 2023 | 66.50 | 67.13 | 66.41 | 66.73 | 4,578,056 | -0.17(-0.25%) |
Aug 02, 2023 | 67.50 | 67.57 | 66.69 | 66.90 | 6,542,193 | -1.28(-1.88%) |
Aug 01, 2023 | 67.90 | 68.40 | 67.80 | 68.18 | 5,715,328 | -0.09(-0.13%) |
Jul 31, 2023 | 68.23 | 68.67 | 68.00 | 68.27 | 7,889,494 | -0.02(-0.03%) |
Jul 28, 2023 | 67.63 | 68.61 | 67.51 | 68.29 | 6,292,271 | +1.32(+1.97%) |
Jul 27, 2023 | 68.37 | 68.69 | 66.84 | 66.97 | 10,463,800 | +0.56(+0.84%) |
Jul 26, 2023 | 66.59 | 66.72 | 65.88 | 66.41 | 6,308,657 | +1.02(+1.56%) |
Jul 25, 2023 | 65.35 | 65.68 | 65.08 | 65.39 | 5,505,074 | +0.21(+0.32%) |
Jul 24, 2023 | 65.35 | 65.62 | 64.96 | 65.18 | 5,881,990 | +0.12(+0.18%) |
Jul 21, 2023 | 65.91 | 65.99 | 64.84 | 65.06 | 7,070,846 | -0.65(-1.00%) |
Jul 20, 2023 | 66.58 | 66.97 | 65.60 | 65.72 | 8,526,942 | -1.33(-1.98%) |
Jul 19, 2023 | 67.12 | 67.47 | 66.83 | 67.05 | 6,961,932 | +0.19(+0.28%) |
Jul 18, 2023 | 66.37 | 66.97 | 66.36 | 66.86 | 5,249,673 | +0.46(+0.69%) |
Jul 17, 2023 | 66.64 | 66.82 | 66.15 | 66.40 | 5,020,307 | -0.24(-0.36%) |
Jul 14, 2023 | 67.09 | 67.32 | 66.52 | 66.64 | 6,284,106 | -0.64(-0.94%) |
Jul 13, 2023 | 66.88 | 67.40 | 66.73 | 67.27 | 6,009,012 | +0.97(+1.47%) |
Jul 12, 2023 | 66.05 | 66.49 | 65.86 | 66.30 | 6,143,977 | +0.79(+1.21%) |
Jul 11, 2023 | 64.42 | 65.66 | 64.31 | 65.51 | 6,834,543 | +1.12(+1.74%) |
Jul 10, 2023 | 64.67 | 64.99 | 64.03 | 64.39 | 4,570,038 | -0.17(-0.26%) |
Jul 07, 2023 | 64.56 | 65.26 | 64.48 | 64.56 | 5,109,416 | -0.23(-0.35%) |
Jul 06, 2023 | 64.82 | 64.96 | 64.38 | 64.78 | 5,285,887 | -0.52(-0.79%) |
Jul 05, 2023 | 64.62 | 65.53 | 64.56 | 65.30 | 6,826,685 | +0.50(+0.77%) |