Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.15 | 68.18 | 67.17 | 67.43 | 15,799 | +0.16(+0.24%) |
Sep 28, 2023 | 65.97 | 67.68 | 65.84 | 67.27 | 18,991 | +1.18(+1.78%) |
Sep 27, 2023 | 66.04 | 66.48 | 65.20 | 66.10 | 74,703 | +0.54(+0.82%) |
Sep 26, 2023 | 66.17 | 66.17 | 65.29 | 65.56 | 23,884 | -1.10(-1.65%) |
Sep 25, 2023 | 65.79 | 66.66 | 66.15 | 66.66 | 31,005 | +0.46(+0.69%) |
Sep 22, 2023 | 66.17 | 66.68 | 66.04 | 66.20 | 25,413 | +0.47(+0.72%) |
Sep 21, 2023 | 66.01 | 66.40 | 65.68 | 65.73 | 31,894 | -0.91(-1.36%) |
Sep 20, 2023 | 68.18 | 68.23 | 66.60 | 66.63 | 27,281 | -1.13(-1.67%) |
Sep 19, 2023 | 68.36 | 68.36 | 67.46 | 67.77 | 75,909 | -0.73(-1.06%) |
Sep 18, 2023 | 67.77 | 68.65 | 67.53 | 68.49 | 31,760 | +0.54(+0.79%) |
Sep 15, 2023 | 69.43 | 69.43 | 67.72 | 67.95 | 27,527 | -1.88(-2.69%) |
Sep 14, 2023 | 69.81 | 69.99 | 69.19 | 69.84 | 27,884 | +0.68(+0.99%) |
Sep 13, 2023 | 69.10 | 69.76 | 68.88 | 69.15 | 42,159 | +0.27(+0.39%) |
Sep 12, 2023 | 69.19 | 70.01 | 68.84 | 68.88 | 53,240 | -0.54(-0.77%) |
Sep 11, 2023 | 70.17 | 70.17 | 68.66 | 69.42 | 92,843 | +0.06(+0.09%) |
Sep 08, 2023 | 69.68 | 69.82 | 69.07 | 69.36 | 826,407 | -0.14(-0.20%) |
Sep 07, 2023 | 70.06 | 70.06 | 68.87 | 69.50 | 97,960 | -2.31(-3.22%) |
Sep 06, 2023 | 72.10 | 72.45 | 71.14 | 71.81 | 58,625 | -0.39(-0.54%) |
Sep 05, 2023 | 72.29 | 72.77 | 71.87 | 72.20 | 24,066 | -0.40(-0.56%) |
Sep 01, 2023 | 72.78 | 72.78 | 72.00 | 72.60 | 28,403 | +0.43(+0.59%) |
Aug 31, 2023 | 71.41 | 72.60 | 71.41 | 72.17 | 26,231 | +0.72(+1.00%) |
Aug 30, 2023 | 71.04 | 71.70 | 70.53 | 71.46 | 19,931 | +0.35(+0.49%) |
Aug 29, 2023 | 69.06 | 71.36 | 68.88 | 71.11 | 37,209 | +1.64(+2.36%) |
Aug 28, 2023 | 69.04 | 69.54 | 68.82 | 69.47 | 48,815 | +1.14(+1.67%) |
Aug 25, 2023 | 68.02 | 68.70 | 67.16 | 68.32 | 33,387 | +0.40(+0.59%) |
Aug 24, 2023 | 70.96 | 70.96 | 67.88 | 67.92 | 15,535 | -1.93(-2.76%) |
Aug 23, 2023 | 68.04 | 70.03 | 68.00 | 69.86 | 30,862 | +1.39(+2.03%) |
Aug 22, 2023 | 69.87 | 69.87 | 68.27 | 68.46 | 47,323 | -0.41(-0.59%) |
Aug 21, 2023 | 67.59 | 68.97 | 67.53 | 68.87 | 21,085 | +1.57(+2.34%) |
Aug 18, 2023 | 66.26 | 67.57 | 66.04 | 67.30 | 101,032 | +0.47(+0.70%) |
Aug 17, 2023 | 67.71 | 67.79 | 66.83 | 66.83 | 22,979 | -0.60(-0.89%) |
Aug 16, 2023 | 68.69 | 68.69 | 67.43 | 67.43 | 71,179 | -1.22(-1.78%) |
Aug 15, 2023 | 69.68 | 69.68 | 68.63 | 68.65 | 34,330 | -1.41(-2.02%) |
Aug 14, 2023 | 68.01 | 70.06 | 67.99 | 70.06 | 56,385 | +1.85(+2.71%) |
Aug 11, 2023 | 68.88 | 69.02 | 68.14 | 68.21 | 405,432 | -1.45(-2.09%) |
Aug 10, 2023 | 70.67 | 71.20 | 69.20 | 69.67 | 81,062 | -0.42(-0.60%) |
Aug 09, 2023 | 71.31 | 71.31 | 70.08 | 70.08 | 18,986 | -1.19(-1.68%) |
Aug 08, 2023 | 71.51 | 71.51 | 70.36 | 71.28 | 34,435 | -1.06(-1.47%) |
Aug 07, 2023 | 72.15 | 72.36 | 71.81 | 72.34 | 65,292 | +0.64(+0.89%) |
Aug 04, 2023 | 71.70 | 72.50 | 71.14 | 71.71 | 61,266 | -0.31(-0.43%) |
Aug 03, 2023 | 71.50 | 72.29 | 71.02 | 72.01 | 57,114 | -0.34(-0.47%) |
Aug 02, 2023 | 73.99 | 73.99 | 72.17 | 72.35 | 34,021 | -2.57(-3.43%) |
Aug 01, 2023 | 74.49 | 75.02 | 74.24 | 74.92 | 76,524 | -0.07(-0.09%) |
Jul 31, 2023 | 75.05 | 75.35 | 74.78 | 74.99 | 47,947 | +0.15(+0.20%) |
Jul 28, 2023 | 74.65 | 74.99 | 74.10 | 74.84 | 437,308 | +1.68(+2.30%) |
Jul 27, 2023 | 73.46 | 74.37 | 72.71 | 73.16 | 69,714 | +1.54(+2.15%) |
Jul 26, 2023 | 71.67 | 72.09 | 70.87 | 71.62 | 35,261 | -0.77(-1.06%) |
Jul 25, 2023 | 71.56 | 72.70 | 71.56 | 72.38 | 32,196 | +1.08(+1.52%) |
Jul 24, 2023 | 71.50 | 72.02 | 71.13 | 71.30 | 31,292 | -0.12(-0.17%) |
Jul 21, 2023 | 71.43 | 71.85 | 71.13 | 71.42 | 30,738 | +0.82(+1.16%) |
Jul 20, 2023 | 71.56 | 71.73 | 70.56 | 70.60 | 49,784 | -2.13(-2.93%) |
Jul 19, 2023 | 73.57 | 73.57 | 72.61 | 72.73 | 37,263 | -0.69(-0.94%) |
Jul 18, 2023 | 73.03 | 73.65 | 72.49 | 73.42 | 68,683 | +0.01(+0.01%) |
Jul 17, 2023 | 71.58 | 73.76 | 71.53 | 73.41 | 92,500 | +1.87(+2.62%) |
Jul 14, 2023 | 72.59 | 72.70 | 71.37 | 71.54 | 59,496 | -1.05(-1.45%) |
Jul 13, 2023 | 71.90 | 72.68 | 71.72 | 72.59 | 38,189 | +1.21(+1.70%) |
Jul 12, 2023 | 71.14 | 71.41 | 70.67 | 71.38 | 86,128 | +1.27(+1.82%) |
Jul 11, 2023 | 70.37 | 70.37 | 69.07 | 70.10 | 41,637 | +0.03(+0.04%) |
Jul 10, 2023 | 68.77 | 70.07 | 68.77 | 70.07 | 27,638 | +1.55(+2.27%) |
Jul 07, 2023 | 68.55 | 69.51 | 68.44 | 68.52 | 22,351 | -0.04(-0.06%) |
Jul 06, 2023 | 68.15 | 68.56 | 67.73 | 68.56 | 102,978 | -0.83(-1.19%) |
Jul 05, 2023 | 70.67 | 70.67 | 69.36 | 69.39 | 76,472 | -1.87(-2.63%) |