Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.80 | 67.80 | 66.22 | 66.72 | 735,997 | -0.22(-0.32%) |
Sep 28, 2023 | 66.65 | 67.32 | 66.04 | 66.93 | 798,706 | +0.16(+0.23%) |
Sep 27, 2023 | 66.09 | 67.16 | 66.09 | 66.78 | 721,117 | +0.77(+1.17%) |
Sep 26, 2023 | 67.31 | 67.82 | 65.92 | 66.00 | 804,246 | -1.76(-2.60%) |
Sep 25, 2023 | 69.60 | 68.55 | 67.49 | 67.77 | 988,427 | -2.34(-3.33%) |
Sep 22, 2023 | 70.97 | 71.48 | 70.06 | 70.10 | 843,651 | -0.80(-1.13%) |
Sep 21, 2023 | 72.79 | 72.94 | 70.61 | 70.90 | 796,907 | -2.14(-2.93%) |
Sep 20, 2023 | 73.23 | 73.95 | 72.90 | 73.05 | 707,713 | +0.34(+0.47%) |
Sep 19, 2023 | 73.81 | 74.48 | 72.66 | 72.70 | 651,044 | -1.25(-1.69%) |
Sep 18, 2023 | 74.83 | 74.84 | 72.80 | 73.96 | 930,419 | -1.22(-1.63%) |
Sep 15, 2023 | 76.58 | 77.01 | 74.68 | 75.18 | 7,045,250 | -1.20(-1.57%) |
Sep 14, 2023 | 75.97 | 76.92 | 75.40 | 76.38 | 1,320,445 | +0.60(+0.79%) |
Sep 13, 2023 | 75.32 | 76.50 | 75.09 | 75.78 | 1,197,371 | +0.74(+0.99%) |
Sep 12, 2023 | 74.98 | 75.13 | 73.35 | 75.04 | 905,123 | -0.24(-0.32%) |
Sep 11, 2023 | 75.40 | 75.94 | 74.88 | 75.29 | 1,155,664 | +0.38(+0.51%) |
Sep 08, 2023 | 75.65 | 76.06 | 74.15 | 74.90 | 821,868 | -0.66(-0.87%) |
Sep 07, 2023 | 73.26 | 75.58 | 72.65 | 75.56 | 642,097 | +2.29(+3.12%) |
Sep 06, 2023 | 74.56 | 74.92 | 73.12 | 73.27 | 453,926 | -1.62(-2.17%) |
Sep 05, 2023 | 75.63 | 77.66 | 74.86 | 74.89 | 950,754 | -0.56(-0.74%) |
Sep 01, 2023 | 76.38 | 77.14 | 75.11 | 75.45 | 840,501 | +1.42(+1.92%) |
Aug 31, 2023 | 75.71 | 76.25 | 73.88 | 74.03 | 935,579 | -1.67(-2.21%) |
Aug 30, 2023 | 74.57 | 75.92 | 74.36 | 75.71 | 427,293 | +1.11(+1.48%) |
Aug 29, 2023 | 74.72 | 75.24 | 73.80 | 74.60 | 426,276 | -0.14(-0.18%) |
Aug 28, 2023 | 74.86 | 76.18 | 74.10 | 74.74 | 591,505 | +0.14(+0.18%) |
Aug 25, 2023 | 75.73 | 76.14 | 73.06 | 74.60 | 897,137 | -0.79(-1.05%) |
Aug 24, 2023 | 73.67 | 75.96 | 73.43 | 75.39 | 717,110 | +1.40(+1.89%) |
Aug 23, 2023 | 74.34 | 74.82 | 73.91 | 73.99 | 445,840 | -0.03(-0.04%) |
Aug 22, 2023 | 73.85 | 74.54 | 72.89 | 74.02 | 591,351 | +0.05(+0.07%) |
Aug 21, 2023 | 74.55 | 75.14 | 73.72 | 73.98 | 724,795 | -0.58(-0.77%) |
Aug 18, 2023 | 74.86 | 75.91 | 74.26 | 74.55 | 626,918 | -0.77(-1.03%) |
Aug 17, 2023 | 77.99 | 78.42 | 75.27 | 75.32 | 599,825 | -2.43(-3.12%) |
Aug 16, 2023 | 77.12 | 78.58 | 77.12 | 77.75 | 542,108 | +0.21(+0.26%) |
Aug 15, 2023 | 79.38 | 80.11 | 77.38 | 77.54 | 547,167 | -2.36(-2.95%) |
Aug 14, 2023 | 80.23 | 81.24 | 79.25 | 79.90 | 723,036 | -0.39(-0.49%) |
Aug 11, 2023 | 80.02 | 81.01 | 79.55 | 80.29 | 495,025 | +0.14(+0.17%) |
Aug 10, 2023 | 79.50 | 81.22 | 79.47 | 80.16 | 710,248 | +1.02(+1.29%) |
Aug 09, 2023 | 79.99 | 80.12 | 78.69 | 79.14 | 369,592 | -0.38(-0.48%) |
Aug 08, 2023 | 81.10 | 81.10 | 77.84 | 79.51 | 722,663 | -1.95(-2.40%) |
Aug 07, 2023 | 79.26 | 82.35 | 78.80 | 81.47 | 972,219 | +2.58(+3.27%) |
Aug 04, 2023 | 80.54 | 80.54 | 78.34 | 78.89 | 1,177,964 | -1.16(-1.45%) |
Aug 03, 2023 | 76.83 | 80.46 | 74.54 | 80.05 | 1,696,350 | +0.66(+0.83%) |
Aug 02, 2023 | 78.15 | 80.32 | 77.93 | 79.39 | 681,221 | +0.31(+0.39%) |
Aug 01, 2023 | 79.90 | 80.08 | 78.84 | 79.08 | 670,648 | -1.35(-1.68%) |
Jul 31, 2023 | 81.13 | 81.92 | 80.38 | 80.43 | 649,772 | -0.61(-0.76%) |
Jul 28, 2023 | 82.15 | 82.51 | 81.01 | 81.04 | 492,848 | -1.11(-1.35%) |
Jul 27, 2023 | 83.07 | 84.00 | 82.06 | 82.15 | 528,924 | -0.91(-1.10%) |
Jul 26, 2023 | 81.14 | 83.24 | 80.94 | 83.06 | 760,922 | +2.35(+2.92%) |
Jul 25, 2023 | 79.79 | 81.25 | 79.79 | 80.71 | 571,926 | +0.66(+0.83%) |
Jul 24, 2023 | 79.32 | 80.68 | 78.78 | 80.05 | 811,817 | +1.70(+2.17%) |
Jul 21, 2023 | 78.30 | 78.58 | 77.35 | 78.35 | 776,935 | +0.71(+0.91%) |
Jul 20, 2023 | 75.56 | 78.85 | 75.51 | 77.64 | 871,550 | +2.69(+3.59%) |
Jul 19, 2023 | 73.52 | 74.99 | 73.52 | 74.94 | 464,242 | +1.88(+2.57%) |
Jul 18, 2023 | 73.75 | 74.64 | 72.69 | 73.07 | 475,480 | -0.85(-1.14%) |
Jul 17, 2023 | 73.82 | 74.54 | 73.24 | 73.91 | 336,362 | +0.01(+0.01%) |
Jul 14, 2023 | 73.32 | 74.80 | 72.74 | 73.90 | 409,938 | +0.43(+0.58%) |
Jul 13, 2023 | 75.25 | 75.82 | 73.47 | 73.47 | 647,697 | -1.52(-2.02%) |
Jul 12, 2023 | 76.13 | 76.13 | 71.63 | 74.99 | 1,434,378 | -0.01(-0.01%) |
Jul 11, 2023 | 75.66 | 76.41 | 74.63 | 75.00 | 441,631 | -0.55(-0.73%) |
Jul 10, 2023 | 73.68 | 76.12 | 73.68 | 75.56 | 417,152 | +1.65(+2.24%) |
Jul 07, 2023 | 72.00 | 74.78 | 72.00 | 73.90 | 714,932 | +2.30(+3.22%) |
Jul 06, 2023 | 71.04 | 71.61 | 69.48 | 71.60 | 467,709 | -0.16(-0.22%) |
Jul 05, 2023 | 73.32 | 73.53 | 71.62 | 71.75 | 637,237 | -1.78(-2.42%) |