Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.97 | 62.22 | 60.20 | 61.22 | 2,999,597 | -0.29(-0.47%) |
Sep 28, 2023 | 62.88 | 63.14 | 61.41 | 61.51 | 2,113,993 | -0.94(-1.51%) |
Sep 27, 2023 | 62.81 | 63.13 | 62.19 | 62.45 | 3,056,593 | -0.48(-0.76%) |
Sep 26, 2023 | 64.32 | 64.49 | 62.56 | 62.93 | 2,718,138 | -1.76(-2.72%) |
Sep 25, 2023 | 64.73 | 64.89 | 64.48 | 64.69 | 1,848,472 | -0.41(-0.63%) |
Sep 22, 2023 | 65.71 | 65.71 | 65.01 | 65.10 | 2,098,422 | -0.79(-1.20%) |
Sep 21, 2023 | 66.40 | 66.95 | 65.85 | 65.89 | 2,666,963 | -0.81(-1.22%) |
Sep 20, 2023 | 67.23 | 67.46 | 66.34 | 66.71 | 2,980,104 | -0.42(-0.63%) |
Sep 19, 2023 | 68.18 | 68.37 | 67.08 | 67.13 | 1,803,674 | -0.99(-1.45%) |
Sep 18, 2023 | 68.66 | 68.80 | 67.75 | 68.11 | 1,591,012 | -0.33(-0.48%) |
Sep 15, 2023 | 68.10 | 68.97 | 68.06 | 68.44 | 3,007,867 | +0.04(+0.06%) |
Sep 14, 2023 | 68.36 | 68.68 | 68.05 | 68.40 | 1,613,198 | +0.75(+1.10%) |
Sep 13, 2023 | 67.35 | 67.98 | 67.12 | 67.65 | 2,295,627 | +0.43(+0.64%) |
Sep 12, 2023 | 66.96 | 67.42 | 66.68 | 67.22 | 1,804,633 | +0.40(+0.60%) |
Sep 11, 2023 | 66.95 | 67.51 | 66.71 | 66.82 | 1,223,577 | +0.07(+0.10%) |
Sep 08, 2023 | 65.88 | 66.91 | 65.71 | 66.76 | 1,158,710 | +1.07(+1.63%) |
Sep 07, 2023 | 65.27 | 66.29 | 64.79 | 65.68 | 1,767,074 | +0.91(+1.40%) |
Sep 06, 2023 | 64.40 | 64.97 | 64.12 | 64.78 | 1,840,822 | +0.48(+0.74%) |
Sep 05, 2023 | 65.21 | 65.45 | 63.87 | 64.30 | 1,521,260 | -1.13(-1.72%) |
Sep 01, 2023 | 66.29 | 66.47 | 64.88 | 65.43 | 1,410,701 | -0.42(-0.64%) |
Aug 31, 2023 | 67.05 | 67.35 | 65.83 | 65.85 | 2,649,001 | -1.03(-1.54%) |
Aug 30, 2023 | 66.98 | 67.46 | 66.49 | 66.88 | 799,496 | -0.22(-0.33%) |
Aug 29, 2023 | 66.69 | 67.22 | 66.50 | 67.10 | 853,171 | +0.42(+0.63%) |
Aug 28, 2023 | 67.05 | 67.49 | 66.68 | 66.68 | 983,819 | -0.20(-0.30%) |
Aug 25, 2023 | 66.81 | 67.22 | 66.37 | 66.88 | 1,015,194 | +0.35(+0.53%) |
Aug 24, 2023 | 66.91 | 67.75 | 66.53 | 66.53 | 1,336,097 | -0.34(-0.51%) |
Aug 23, 2023 | 66.79 | 66.95 | 66.20 | 66.87 | 1,546,519 | +0.36(+0.55%) |
Aug 22, 2023 | 66.11 | 66.78 | 65.98 | 66.51 | 1,355,953 | +0.51(+0.77%) |
Aug 21, 2023 | 65.85 | 66.29 | 64.96 | 66.00 | 1,442,978 | -0.03(-0.04%) |
Aug 18, 2023 | 65.42 | 66.18 | 65.21 | 66.03 | 1,686,435 | +0.42(+0.64%) |
Aug 17, 2023 | 66.28 | 67.04 | 65.60 | 65.61 | 1,983,557 | -0.54(-0.81%) |
Aug 16, 2023 | 66.09 | 66.40 | 65.82 | 66.14 | 1,100,647 | +0.33(+0.49%) |
Aug 15, 2023 | 66.41 | 66.51 | 65.80 | 65.82 | 1,495,869 | -0.90(-1.35%) |
Aug 14, 2023 | 67.14 | 67.15 | 66.18 | 66.72 | 1,645,920 | -0.74(-1.09%) |
Aug 11, 2023 | 67.12 | 67.57 | 66.78 | 67.45 | 851,657 | +0.55(+0.83%) |
Aug 10, 2023 | 67.41 | 67.92 | 66.62 | 66.90 | 1,539,483 | -0.32(-0.47%) |
Aug 09, 2023 | 67.18 | 67.82 | 66.75 | 67.21 | 1,393,454 | -0.21(-0.31%) |
Aug 08, 2023 | 66.60 | 67.46 | 66.01 | 67.42 | 1,146,987 | +0.68(+1.02%) |
Aug 07, 2023 | 66.95 | 67.10 | 66.52 | 66.75 | 1,025,154 | +0.53(+0.79%) |
Aug 04, 2023 | 67.50 | 67.76 | 65.99 | 66.22 | 1,708,270 | -1.05(-1.56%) |
Aug 03, 2023 | 68.18 | 68.18 | 66.99 | 67.27 | 1,153,889 | -1.15(-1.68%) |
Aug 02, 2023 | 67.79 | 68.92 | 67.30 | 68.42 | 1,341,939 | +0.48(+0.70%) |
Aug 01, 2023 | 68.80 | 69.37 | 67.86 | 67.94 | 1,455,061 | -0.88(-1.28%) |
Jul 31, 2023 | 69.63 | 69.63 | 68.27 | 68.82 | 2,985,445 | -0.96(-1.37%) |
Jul 28, 2023 | 69.67 | 70.99 | 68.77 | 69.78 | 2,612,675 | +2.01(+2.96%) |
Jul 27, 2023 | 68.64 | 69.36 | 67.63 | 67.77 | 1,529,750 | -1.19(-1.72%) |
Jul 26, 2023 | 69.23 | 70.16 | 68.61 | 68.95 | 1,756,352 | -0.28(-0.40%) |
Jul 25, 2023 | 69.38 | 69.61 | 68.88 | 69.23 | 1,653,144 | -0.14(-0.21%) |
Jul 24, 2023 | 69.24 | 69.65 | 68.87 | 69.38 | 1,084,992 | +0.13(+0.19%) |
Jul 21, 2023 | 69.28 | 69.75 | 68.83 | 69.24 | 1,422,962 | +0.24(+0.35%) |
Jul 20, 2023 | 67.67 | 69.20 | 67.22 | 69.00 | 1,613,595 | +1.44(+2.14%) |
Jul 19, 2023 | 66.50 | 67.90 | 66.50 | 67.56 | 1,195,440 | +1.21(+1.83%) |
Jul 18, 2023 | 66.80 | 67.42 | 65.49 | 66.34 | 1,074,759 | -0.50(-0.74%) |
Jul 17, 2023 | 67.01 | 67.46 | 66.61 | 66.84 | 935,987 | -0.55(-0.82%) |
Jul 14, 2023 | 67.69 | 67.90 | 67.05 | 67.40 | 916,698 | -0.46(-0.68%) |
Jul 13, 2023 | 67.18 | 67.86 | 66.99 | 67.86 | 1,085,020 | +0.47(+0.70%) |
Jul 12, 2023 | 66.63 | 67.50 | 66.46 | 67.39 | 938,774 | +1.03(+1.56%) |
Jul 11, 2023 | 65.46 | 66.37 | 65.34 | 66.35 | 762,931 | +1.02(+1.57%) |
Jul 10, 2023 | 65.61 | 65.90 | 64.70 | 65.33 | 1,035,866 | -0.53(-0.80%) |
Jul 07, 2023 | 65.51 | 66.51 | 65.22 | 65.86 | 1,191,604 | -0.55(-0.82%) |
Jul 06, 2023 | 66.51 | 66.70 | 65.99 | 66.40 | 1,596,089 | -0.77(-1.14%) |
Jul 05, 2023 | 65.84 | 67.71 | 65.63 | 67.17 | 2,079,710 | +1.09(+1.65%) |