Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.11 | 67.37 | 65.61 | 65.67 | 1,795,513 | -0.11(-0.16%) |
Sep 28, 2023 | 64.96 | 65.92 | 64.28 | 65.78 | 1,264,973 | +0.80(+1.23%) |
Sep 27, 2023 | 65.29 | 65.59 | 64.23 | 64.98 | 1,206,327 | -0.26(-0.39%) |
Sep 26, 2023 | 65.92 | 66.17 | 64.92 | 65.24 | 1,341,027 | -1.08(-1.63%) |
Sep 25, 2023 | 66.53 | 66.65 | 66.31 | 66.32 | 1,107,611 | -0.53(-0.80%) |
Sep 22, 2023 | 66.36 | 67.18 | 66.22 | 66.85 | 1,255,607 | +0.70(+1.06%) |
Sep 21, 2023 | 67.78 | 67.80 | 66.14 | 66.15 | 1,355,198 | -1.88(-2.77%) |
Sep 20, 2023 | 67.69 | 68.73 | 67.68 | 68.03 | 1,262,442 | +0.47(+0.70%) |
Sep 19, 2023 | 68.09 | 68.56 | 66.88 | 67.56 | 3,622,891 | -0.75(-1.10%) |
Sep 18, 2023 | 67.32 | 68.44 | 67.23 | 68.31 | 3,602,712 | +1.24(+1.85%) |
Sep 15, 2023 | 67.16 | 67.83 | 66.87 | 67.07 | 1,677,985 | -0.44(-0.65%) |
Sep 14, 2023 | 66.13 | 67.86 | 65.93 | 67.51 | 1,262,288 | +1.41(+2.13%) |
Sep 13, 2023 | 65.61 | 66.61 | 65.60 | 66.10 | 828,917 | +0.77(+1.18%) |
Sep 12, 2023 | 64.99 | 65.85 | 64.73 | 65.33 | 968,685 | -0.08(-0.12%) |
Sep 11, 2023 | 66.31 | 66.40 | 64.84 | 65.41 | 1,511,991 | -0.77(-1.17%) |
Sep 08, 2023 | 65.94 | 66.67 | 65.93 | 66.18 | 804,763 | +0.24(+0.37%) |
Sep 07, 2023 | 65.47 | 66.07 | 65.15 | 65.93 | 1,266,262 | +0.48(+0.73%) |
Sep 06, 2023 | 66.84 | 67.04 | 65.17 | 65.46 | 1,645,229 | -1.62(-2.42%) |
Sep 05, 2023 | 68.46 | 68.63 | 66.81 | 67.08 | 1,191,637 | -1.28(-1.87%) |
Sep 01, 2023 | 69.02 | 69.20 | 68.08 | 68.36 | 932,127 | +0.44(+0.65%) |
Aug 31, 2023 | 67.78 | 68.84 | 67.70 | 67.92 | 1,229,636 | +0.27(+0.40%) |
Aug 30, 2023 | 67.12 | 68.06 | 67.12 | 67.65 | 775,947 | +0.48(+0.71%) |
Aug 29, 2023 | 66.05 | 67.19 | 66.03 | 67.17 | 1,261,702 | +0.97(+1.46%) |
Aug 28, 2023 | 66.41 | 66.93 | 66.08 | 66.20 | 1,537,008 | -0.20(-0.29%) |
Aug 25, 2023 | 67.05 | 67.13 | 66.36 | 66.39 | 1,356,419 | -0.38(-0.57%) |
Aug 24, 2023 | 67.96 | 67.97 | 66.76 | 66.78 | 1,173,817 | -1.26(-1.85%) |
Aug 23, 2023 | 67.56 | 68.38 | 67.48 | 68.04 | 961,051 | +0.50(+0.74%) |
Aug 22, 2023 | 68.15 | 68.42 | 67.46 | 67.54 | 1,053,457 | -0.27(-0.40%) |
Aug 21, 2023 | 67.60 | 68.04 | 67.31 | 67.81 | 1,731,207 | +0.64(+0.95%) |
Aug 18, 2023 | 67.84 | 67.97 | 66.97 | 67.18 | 1,458,872 | -0.87(-1.28%) |
Aug 17, 2023 | 69.15 | 69.44 | 68.01 | 68.05 | 3,293,217 | -1.01(-1.46%) |
Aug 16, 2023 | 69.21 | 69.58 | 68.83 | 69.05 | 1,291,941 | -0.35(-0.51%) |
Aug 15, 2023 | 70.55 | 70.78 | 69.36 | 69.41 | 1,115,256 | -1.48(-2.08%) |
Aug 14, 2023 | 71.20 | 71.34 | 70.66 | 70.88 | 842,932 | -0.48(-0.67%) |
Aug 11, 2023 | 71.52 | 71.59 | 71.17 | 71.36 | 967,745 | -0.33(-0.46%) |
Aug 10, 2023 | 71.80 | 72.63 | 71.47 | 71.69 | 879,099 | +0.02(+0.03%) |
Aug 09, 2023 | 73.20 | 73.20 | 70.86 | 71.68 | 1,641,346 | -0.98(-1.35%) |
Aug 08, 2023 | 73.14 | 75.01 | 72.42 | 72.65 | 2,607,409 | -0.25(-0.35%) |
Aug 07, 2023 | 72.08 | 73.02 | 72.08 | 72.91 | 1,257,536 | +1.07(+1.48%) |
Aug 04, 2023 | 71.40 | 72.60 | 71.25 | 71.84 | 1,001,251 | +0.63(+0.88%) |
Aug 03, 2023 | 72.19 | 72.40 | 70.80 | 71.22 | 1,300,151 | -1.32(-1.82%) |
Aug 02, 2023 | 73.36 | 73.63 | 72.42 | 72.54 | 1,106,850 | -1.13(-1.54%) |
Aug 01, 2023 | 74.23 | 74.65 | 73.40 | 73.67 | 950,105 | -1.20(-1.61%) |
Jul 31, 2023 | 75.22 | 75.42 | 74.75 | 74.87 | 652,398 | -0.34(-0.46%) |
Jul 28, 2023 | 75.27 | 75.69 | 74.88 | 75.22 | 397,827 | +0.22(+0.29%) |
Jul 27, 2023 | 75.37 | 75.76 | 74.91 | 75.00 | 793,983 | -0.21(-0.27%) |
Jul 26, 2023 | 74.62 | 75.42 | 74.01 | 75.21 | 815,847 | +0.40(+0.54%) |
Jul 25, 2023 | 74.91 | 75.16 | 74.41 | 74.80 | 780,285 | -0.31(-0.42%) |
Jul 24, 2023 | 76.03 | 76.24 | 74.93 | 75.12 | 901,172 | -0.84(-1.11%) |
Jul 21, 2023 | 76.18 | 76.33 | 75.60 | 75.96 | 1,141,810 | +0.22(+0.28%) |
Jul 20, 2023 | 75.60 | 75.93 | 75.03 | 75.74 | 781,441 | -0.07(-0.09%) |
Jul 19, 2023 | 76.36 | 76.57 | 75.37 | 75.81 | 664,562 | -0.25(-0.33%) |
Jul 18, 2023 | 75.69 | 76.10 | 75.23 | 76.07 | 885,350 | +0.51(+0.67%) |
Jul 17, 2023 | 75.81 | 76.35 | 75.46 | 75.56 | 707,057 | -0.03(-0.04%) |
Jul 14, 2023 | 75.23 | 75.85 | 75.09 | 75.59 | 749,745 | +0.76(+1.02%) |
Jul 13, 2023 | 74.50 | 74.97 | 73.97 | 74.82 | 680,950 | +0.52(+0.70%) |
Jul 12, 2023 | 74.30 | 74.73 | 73.95 | 74.31 | 651,918 | +0.52(+0.70%) |
Jul 11, 2023 | 73.77 | 74.11 | 72.73 | 73.79 | 983,255 | -0.13(-0.17%) |
Jul 10, 2023 | 74.06 | 74.43 | 73.81 | 73.91 | 724,619 | +0.12(+0.16%) |
Jul 07, 2023 | 73.78 | 74.29 | 73.62 | 73.80 | 912,196 | -0.12(-0.16%) |
Jul 06, 2023 | 74.88 | 75.02 | 73.61 | 73.91 | 1,002,534 | -1.40(-1.86%) |
Jul 05, 2023 | 75.28 | 75.72 | 74.68 | 75.31 | 908,090 | -0.24(-0.32%) |