Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.12 | 67.12 | 65.48 | 65.74 | 120,608 | -1.21(-1.81%) |
Sep 28, 2023 | 66.26 | 67.35 | 66.26 | 66.95 | 106,681 | +0.71(+1.07%) |
Sep 27, 2023 | 65.28 | 66.41 | 65.21 | 66.25 | 124,469 | +1.36(+2.09%) |
Sep 26, 2023 | 65.00 | 65.54 | 64.87 | 64.89 | 145,095 | -0.52(-0.80%) |
Sep 25, 2023 | 65.11 | 65.44 | 65.13 | 65.41 | 95,445 | +0.30(+0.45%) |
Sep 22, 2023 | 65.84 | 66.16 | 64.87 | 65.11 | 125,334 | -0.56(-0.85%) |
Sep 21, 2023 | 65.78 | 66.02 | 65.50 | 65.67 | 79,339 | -0.38(-0.58%) |
Sep 20, 2023 | 66.45 | 66.79 | 65.98 | 66.06 | 101,702 | -0.25(-0.37%) |
Sep 19, 2023 | 66.35 | 66.72 | 66.13 | 66.30 | 94,833 | -0.06(-0.09%) |
Sep 18, 2023 | 66.44 | 67.27 | 66.14 | 66.36 | 91,042 | +0.29(+0.43%) |
Sep 15, 2023 | 66.91 | 67.06 | 65.82 | 66.08 | 516,239 | -1.12(-1.67%) |
Sep 14, 2023 | 66.55 | 68.02 | 66.30 | 67.20 | 163,228 | +0.94(+1.43%) |
Sep 13, 2023 | 66.61 | 66.78 | 66.08 | 66.25 | 128,726 | -0.59(-0.88%) |
Sep 12, 2023 | 66.99 | 67.31 | 66.59 | 66.84 | 92,103 | -0.15(-0.22%) |
Sep 11, 2023 | 67.79 | 67.91 | 66.59 | 66.99 | 117,716 | -0.46(-0.68%) |
Sep 08, 2023 | 67.03 | 67.47 | 66.90 | 67.45 | 77,001 | +0.20(+0.30%) |
Sep 07, 2023 | 67.92 | 68.10 | 66.73 | 67.24 | 138,928 | -0.71(-1.05%) |
Sep 06, 2023 | 68.52 | 69.01 | 67.30 | 67.95 | 101,974 | -0.51(-0.74%) |
Sep 05, 2023 | 70.24 | 70.24 | 67.82 | 68.46 | 187,022 | -2.49(-3.51%) |
Sep 01, 2023 | 71.43 | 72.56 | 70.63 | 70.95 | 240,998 | +0.07(+0.10%) |
Aug 31, 2023 | 70.35 | 72.07 | 68.81 | 70.88 | 230,295 | -1.10(-1.53%) |
Aug 30, 2023 | 72.04 | 72.71 | 71.75 | 71.99 | 120,311 | -0.05(-0.07%) |
Aug 29, 2023 | 70.86 | 72.06 | 70.50 | 72.04 | 123,625 | +1.32(+1.86%) |
Aug 28, 2023 | 70.57 | 71.62 | 70.54 | 70.72 | 99,082 | +0.24(+0.35%) |
Aug 25, 2023 | 69.05 | 70.59 | 68.94 | 70.47 | 160,255 | +1.65(+2.40%) |
Aug 24, 2023 | 67.74 | 69.41 | 67.74 | 68.82 | 133,448 | +0.77(+1.13%) |
Aug 23, 2023 | 68.03 | 68.31 | 67.89 | 68.05 | 65,331 | -0.05(-0.07%) |
Aug 22, 2023 | 68.66 | 68.84 | 67.90 | 68.10 | 84,062 | -0.50(-0.73%) |
Aug 21, 2023 | 69.05 | 69.05 | 68.23 | 68.60 | 78,541 | -0.58(-0.83%) |
Aug 18, 2023 | 68.84 | 69.63 | 68.84 | 69.17 | 109,658 | +0.01(+0.01%) |
Aug 17, 2023 | 69.51 | 70.38 | 69.02 | 69.17 | 101,343 | -0.27(-0.39%) |
Aug 16, 2023 | 70.13 | 71.12 | 69.43 | 69.44 | 101,892 | -0.92(-1.30%) |
Aug 15, 2023 | 70.06 | 70.44 | 69.85 | 70.36 | 82,385 | -0.27(-0.39%) |
Aug 14, 2023 | 71.54 | 71.54 | 70.41 | 70.63 | 122,779 | -1.11(-1.55%) |
Aug 11, 2023 | 72.01 | 72.29 | 71.56 | 71.74 | 121,249 | -0.68(-0.94%) |
Aug 10, 2023 | 72.44 | 72.80 | 71.64 | 72.43 | 127,728 | +0.18(+0.24%) |
Aug 09, 2023 | 72.20 | 72.50 | 70.77 | 72.25 | 73,118 | +0.14(+0.19%) |
Aug 08, 2023 | 72.86 | 72.88 | 71.71 | 72.11 | 123,618 | -1.55(-2.11%) |
Aug 07, 2023 | 73.08 | 74.21 | 73.08 | 73.67 | 100,795 | +0.53(+0.72%) |
Aug 04, 2023 | 73.24 | 73.73 | 72.63 | 73.14 | 70,997 | -0.16(-0.21%) |
Aug 03, 2023 | 72.16 | 73.68 | 71.69 | 73.30 | 140,134 | +0.78(+1.08%) |
Aug 02, 2023 | 72.82 | 73.08 | 72.34 | 72.51 | 79,985 | -0.62(-0.85%) |
Aug 01, 2023 | 72.07 | 73.17 | 71.27 | 73.14 | 187,327 | +0.91(+1.26%) |
Jul 31, 2023 | 71.81 | 72.35 | 71.78 | 72.23 | 155,572 | +0.10(+0.14%) |
Jul 28, 2023 | 72.63 | 73.11 | 71.95 | 72.13 | 106,736 | +0.02(+0.03%) |
Jul 27, 2023 | 71.73 | 72.66 | 71.54 | 72.11 | 127,697 | +0.79(+1.11%) |
Jul 26, 2023 | 71.69 | 71.98 | 71.19 | 71.32 | 77,960 | -0.68(-0.95%) |
Jul 25, 2023 | 70.18 | 72.32 | 69.78 | 72.01 | 142,047 | +1.45(+2.05%) |
Jul 24, 2023 | 70.09 | 70.77 | 69.73 | 70.56 | 101,221 | +0.31(+0.44%) |
Jul 21, 2023 | 71.56 | 71.56 | 70.21 | 70.25 | 138,353 | -1.37(-1.91%) |
Jul 20, 2023 | 72.17 | 72.17 | 71.00 | 71.62 | 124,785 | -0.12(-0.16%) |
Jul 19, 2023 | 71.11 | 71.75 | 70.87 | 71.73 | 100,691 | +0.22(+0.31%) |
Jul 18, 2023 | 69.80 | 71.53 | 69.80 | 71.51 | 76,796 | +1.46(+2.09%) |
Jul 17, 2023 | 69.88 | 70.63 | 69.76 | 70.04 | 97,052 | -0.23(-0.33%) |
Jul 14, 2023 | 69.84 | 70.31 | 68.82 | 70.28 | 117,679 | +0.21(+0.29%) |
Jul 13, 2023 | 69.48 | 70.23 | 69.26 | 70.07 | 91,345 | +0.55(+0.79%) |
Jul 12, 2023 | 69.33 | 70.26 | 69.12 | 69.53 | 125,956 | +0.58(+0.84%) |
Jul 11, 2023 | 68.84 | 69.28 | 68.37 | 68.95 | 114,246 | +0.55(+0.80%) |
Jul 10, 2023 | 68.06 | 69.22 | 66.91 | 68.40 | 229,552 | +1.93(+2.91%) |
Jul 07, 2023 | 66.24 | 67.15 | 65.84 | 66.47 | 156,559 | +0.39(+0.59%) |
Jul 06, 2023 | 66.33 | 66.57 | 65.57 | 66.08 | 128,367 | -0.65(-0.98%) |
Jul 05, 2023 | 67.71 | 67.71 | 66.52 | 66.73 | 103,146 | -1.57(-2.30%) |