Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.10 | 68.46 | 66.10 | 67.76 | 24,413,592 | +2.82(+4.34%) |
Sep 28, 2023 | 65.71 | 66.82 | 63.58 | 64.94 | 46,920,388 | -3.00(-4.41%) |
Sep 27, 2023 | 67.85 | 68.58 | 66.49 | 67.94 | 20,830,870 | +0.27(+0.40%) |
Sep 26, 2023 | 67.70 | 68.77 | 67.32 | 67.67 | 12,791,899 | -0.64(-0.93%) |
Sep 25, 2023 | 68.02 | 68.33 | 67.72 | 68.31 | 14,956,410 | -0.30(-0.44%) |
Sep 22, 2023 | 68.32 | 69.47 | 67.52 | 68.61 | 15,551,409 | +0.98(+1.44%) |
Sep 21, 2023 | 68.73 | 69.02 | 67.56 | 67.63 | 15,029,262 | -1.77(-2.55%) |
Sep 20, 2023 | 70.67 | 72.02 | 69.37 | 69.40 | 15,586,893 | -1.03(-1.46%) |
Sep 19, 2023 | 70.34 | 70.78 | 69.69 | 70.43 | 10,441,186 | +0.21(+0.30%) |
Sep 18, 2023 | 70.37 | 70.77 | 69.63 | 70.22 | 12,784,108 | +0.62(+0.89%) |
Sep 15, 2023 | 71.01 | 71.34 | 69.36 | 69.60 | 16,481,442 | -1.90(-2.66%) |
Sep 14, 2023 | 71.39 | 71.94 | 71.00 | 71.51 | 11,213,466 | +0.94(+1.33%) |
Sep 13, 2023 | 70.77 | 71.58 | 70.09 | 70.57 | 14,581,837 | +0.54(+0.77%) |
Sep 12, 2023 | 69.68 | 71.41 | 69.51 | 70.03 | 11,092,460 | +0.28(+0.40%) |
Sep 11, 2023 | 70.55 | 70.58 | 69.04 | 69.75 | 9,347,340 | -0.15(-0.21%) |
Sep 08, 2023 | 69.48 | 70.33 | 69.33 | 69.90 | 9,845,916 | +0.31(+0.44%) |
Sep 07, 2023 | 69.17 | 70.01 | 68.83 | 69.59 | 12,089,935 | -0.54(-0.77%) |
Sep 06, 2023 | 69.85 | 70.38 | 69.36 | 70.13 | 9,228,661 | +0.12(+0.17%) |
Sep 05, 2023 | 69.63 | 70.88 | 69.25 | 70.01 | 11,185,291 | -0.10(-0.14%) |
Sep 01, 2023 | 69.93 | 70.34 | 69.27 | 70.11 | 10,815,653 | +0.44(+0.63%) |
Aug 31, 2023 | 67.70 | 70.26 | 67.70 | 69.67 | 18,492,706 | +1.85(+2.73%) |
Aug 30, 2023 | 66.92 | 68.43 | 66.26 | 67.82 | 16,997,146 | +1.40(+2.11%) |
Aug 29, 2023 | 64.64 | 66.76 | 64.61 | 66.42 | 9,991,295 | +1.36(+2.10%) |
Aug 28, 2023 | 65.46 | 65.85 | 64.40 | 65.05 | 9,943,110 | +1.58(+2.50%) |
Aug 25, 2023 | 63.21 | 64.13 | 62.38 | 63.47 | 9,446,489 | +0.03(+0.05%) |
Aug 24, 2023 | 65.88 | 65.98 | 63.12 | 63.44 | 12,711,616 | -1.49(-2.30%) |
Aug 23, 2023 | 63.32 | 65.36 | 62.92 | 64.93 | 10,780,827 | +1.77(+2.81%) |
Aug 22, 2023 | 64.05 | 64.82 | 63.03 | 63.16 | 8,912,003 | -0.50(-0.78%) |
Aug 21, 2023 | 63.43 | 63.94 | 62.61 | 63.66 | 11,353,758 | +0.32(+0.50%) |
Aug 18, 2023 | 62.06 | 63.60 | 61.51 | 63.34 | 9,614,658 | +0.03(+0.05%) |
Aug 17, 2023 | 64.23 | 64.45 | 63.15 | 63.31 | 9,970,473 | -0.66(-1.03%) |
Aug 16, 2023 | 64.74 | 64.97 | 63.84 | 63.97 | 9,932,922 | -1.11(-1.70%) |
Aug 15, 2023 | 67.32 | 67.35 | 65.06 | 65.07 | 13,866,104 | -2.94(-4.32%) |
Aug 14, 2023 | 64.11 | 68.21 | 63.95 | 68.01 | 22,034,094 | +3.89(+6.07%) |
Aug 11, 2023 | 64.64 | 65.05 | 63.83 | 64.11 | 11,870,137 | -1.07(-1.63%) |
Aug 10, 2023 | 66.79 | 67.19 | 64.67 | 65.18 | 12,823,890 | -1.25(-1.89%) |
Aug 09, 2023 | 67.51 | 67.70 | 66.36 | 66.44 | 10,080,844 | -0.95(-1.40%) |
Aug 08, 2023 | 68.43 | 68.49 | 66.69 | 67.38 | 14,824,113 | -1.72(-2.49%) |
Aug 07, 2023 | 69.57 | 69.95 | 68.56 | 69.11 | 10,577,769 | -0.53(-0.76%) |
Aug 04, 2023 | 69.22 | 70.65 | 68.86 | 69.63 | 11,300,321 | +0.73(+1.06%) |
Aug 03, 2023 | 67.30 | 69.12 | 66.90 | 68.91 | 11,123,534 | +1.01(+1.48%) |
Aug 02, 2023 | 69.47 | 69.57 | 67.07 | 67.90 | 14,076,112 | -2.58(-3.66%) |
Aug 01, 2023 | 70.72 | 70.80 | 69.61 | 70.48 | 13,202,461 | -0.63(-0.88%) |
Jul 31, 2023 | 70.84 | 71.49 | 70.59 | 71.11 | 11,238,145 | +0.19(+0.27%) |
Jul 28, 2023 | 71.30 | 71.84 | 70.38 | 70.92 | 11,983,298 | +0.15(+0.21%) |
Jul 27, 2023 | 70.20 | 72.05 | 69.68 | 70.77 | 25,165,592 | +3.66(+5.45%) |
Jul 26, 2023 | 64.74 | 67.61 | 64.74 | 67.11 | 14,978,420 | +1.69(+2.59%) |
Jul 25, 2023 | 65.14 | 65.73 | 64.82 | 65.42 | 8,628,837 | +0.20(+0.31%) |
Jul 24, 2023 | 65.10 | 66.38 | 64.97 | 65.22 | 10,314,232 | -0.17(-0.26%) |
Jul 21, 2023 | 65.03 | 65.90 | 64.09 | 65.39 | 24,940,284 | +0.96(+1.48%) |
Jul 20, 2023 | 64.14 | 65.29 | 64.00 | 64.43 | 12,882,046 | -0.27(-0.42%) |
Jul 19, 2023 | 65.37 | 65.50 | 64.54 | 64.70 | 9,497,476 | +0.02(+0.03%) |
Jul 18, 2023 | 64.11 | 64.86 | 63.50 | 64.68 | 10,439,560 | -0.22(-0.34%) |
Jul 17, 2023 | 63.55 | 65.41 | 63.09 | 64.90 | 11,374,304 | +1.08(+1.69%) |
Jul 14, 2023 | 64.05 | 65.28 | 63.43 | 63.83 | 13,915,603 | -0.45(-0.70%) |
Jul 13, 2023 | 63.93 | 64.39 | 63.30 | 64.27 | 11,428,587 | +0.71(+1.12%) |
Jul 12, 2023 | 64.21 | 64.44 | 62.87 | 63.56 | 13,998,154 | +0.21(+0.34%) |
Jul 11, 2023 | 62.35 | 63.42 | 62.06 | 63.35 | 13,515,264 | +1.12(+1.79%) |
Jul 10, 2023 | 60.59 | 62.58 | 60.34 | 62.23 | 17,017,742 | +1.82(+3.02%) |
Jul 07, 2023 | 61.19 | 61.25 | 60.38 | 60.41 | 15,132,739 | -0.46(-0.76%) |
Jul 06, 2023 | 60.63 | 61.43 | 60.15 | 60.87 | 15,705,555 | -0.83(-1.34%) |
Jul 05, 2023 | 63.13 | 63.38 | 61.66 | 61.70 | 16,696,575 | -1.83(-2.88%) |