Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.38 | 69.11 | 68.02 | 68.20 | 979,570 | +0.27(+0.39%) |
Sep 28, 2023 | 67.35 | 68.28 | 67.22 | 67.93 | 1,227,001 | +0.75(+1.11%) |
Sep 27, 2023 | 68.03 | 68.03 | 66.58 | 67.19 | 924,931 | -0.50(-0.74%) |
Sep 26, 2023 | 67.27 | 68.25 | 67.10 | 67.69 | 1,182,201 | -0.26(-0.38%) |
Sep 25, 2023 | 67.91 | 67.97 | 67.50 | 67.94 | 766,442 | -0.21(-0.30%) |
Sep 22, 2023 | 68.34 | 68.56 | 67.45 | 68.15 | 1,363,824 | -0.11(-0.16%) |
Sep 21, 2023 | 68.27 | 68.64 | 67.76 | 68.26 | 1,183,535 | -0.32(-0.47%) |
Sep 20, 2023 | 69.61 | 69.71 | 68.54 | 68.58 | 726,127 | -0.57(-0.82%) |
Sep 19, 2023 | 70.28 | 70.78 | 69.09 | 69.15 | 967,283 | -1.29(-1.83%) |
Sep 18, 2023 | 71.07 | 71.07 | 69.95 | 70.44 | 733,791 | -0.94(-1.32%) |
Sep 15, 2023 | 72.10 | 72.34 | 71.15 | 71.38 | 1,779,943 | -0.73(-1.01%) |
Sep 14, 2023 | 71.03 | 72.31 | 71.03 | 72.11 | 1,326,476 | +1.52(+2.16%) |
Sep 13, 2023 | 71.30 | 71.35 | 69.74 | 70.58 | 1,340,892 | +0.06(+0.08%) |
Sep 12, 2023 | 75.62 | 76.43 | 68.52 | 70.53 | 3,745,089 | -5.13(-6.79%) |
Sep 11, 2023 | 75.39 | 76.70 | 75.39 | 75.66 | 1,195,847 | +0.68(+0.90%) |
Sep 08, 2023 | 74.23 | 75.02 | 73.43 | 74.98 | 930,950 | +0.82(+1.11%) |
Sep 07, 2023 | 73.79 | 74.57 | 73.19 | 74.16 | 1,222,174 | -0.03(-0.04%) |
Sep 06, 2023 | 73.91 | 74.88 | 73.52 | 74.19 | 875,484 | -0.10(-0.13%) |
Sep 05, 2023 | 74.81 | 75.65 | 74.16 | 74.28 | 1,097,256 | -0.84(-1.11%) |
Sep 01, 2023 | 74.64 | 75.25 | 74.30 | 75.12 | 1,246,590 | +1.19(+1.60%) |
Aug 31, 2023 | 74.07 | 74.37 | 73.40 | 73.93 | 2,113,268 | -0.04(-0.05%) |
Aug 30, 2023 | 74.03 | 74.58 | 73.74 | 73.97 | 873,150 | +0.06(+0.08%) |
Aug 29, 2023 | 73.41 | 74.12 | 73.07 | 73.91 | 817,133 | +0.51(+0.69%) |
Aug 28, 2023 | 73.03 | 74.30 | 72.88 | 73.41 | 752,064 | +0.84(+1.15%) |
Aug 25, 2023 | 73.62 | 74.10 | 72.36 | 72.57 | 958,033 | -0.69(-0.94%) |
Aug 24, 2023 | 73.40 | 74.54 | 72.77 | 73.26 | 711,399 | +0.00(+0.00%) |
Aug 23, 2023 | 72.21 | 73.61 | 72.05 | 73.26 | 1,004,542 | +1.09(+1.51%) |
Aug 22, 2023 | 74.02 | 74.36 | 72.09 | 72.17 | 1,045,780 | -1.88(-2.53%) |
Aug 21, 2023 | 74.58 | 74.91 | 73.05 | 74.05 | 1,068,664 | -0.53(-0.72%) |
Aug 18, 2023 | 73.89 | 75.07 | 73.88 | 74.58 | 980,521 | -0.20(-0.27%) |
Aug 17, 2023 | 74.69 | 75.49 | 74.22 | 74.79 | 836,804 | +0.42(+0.56%) |
Aug 16, 2023 | 74.29 | 75.13 | 74.09 | 74.37 | 1,110,347 | -0.42(-0.56%) |
Aug 15, 2023 | 75.73 | 75.73 | 74.59 | 74.79 | 705,133 | -1.72(-2.25%) |
Aug 14, 2023 | 77.22 | 77.22 | 75.97 | 76.51 | 746,195 | -1.16(-1.49%) |
Aug 11, 2023 | 77.11 | 78.03 | 76.98 | 77.67 | 692,229 | +0.13(+0.16%) |
Aug 10, 2023 | 77.51 | 78.26 | 77.16 | 77.54 | 786,293 | +0.76(+0.99%) |
Aug 09, 2023 | 77.37 | 77.84 | 76.67 | 76.78 | 661,227 | -0.57(-0.74%) |
Aug 08, 2023 | 75.92 | 77.48 | 75.48 | 77.35 | 814,543 | -1.22(-1.56%) |
Aug 07, 2023 | 78.44 | 79.29 | 78.29 | 78.58 | 520,684 | +0.58(+0.75%) |
Aug 04, 2023 | 78.41 | 79.29 | 77.89 | 78.00 | 681,558 | -0.54(-0.69%) |
Aug 03, 2023 | 77.57 | 79.21 | 77.14 | 78.54 | 928,204 | +0.66(+0.85%) |
Aug 02, 2023 | 77.19 | 77.99 | 76.39 | 77.88 | 859,427 | -0.09(-0.11%) |
Aug 01, 2023 | 77.23 | 78.12 | 76.78 | 77.97 | 1,068,445 | +0.10(+0.12%) |
Jul 31, 2023 | 78.11 | 78.67 | 77.44 | 77.87 | 2,333,512 | +0.06(+0.07%) |
Jul 28, 2023 | 78.13 | 78.17 | 77.17 | 77.81 | 1,011,013 | +0.87(+1.12%) |
Jul 27, 2023 | 77.75 | 78.38 | 76.74 | 76.95 | 775,952 | -0.66(-0.85%) |
Jul 26, 2023 | 76.63 | 77.98 | 76.37 | 77.61 | 700,369 | +1.46(+1.91%) |
Jul 25, 2023 | 77.64 | 77.70 | 75.72 | 76.15 | 1,321,637 | -1.20(-1.55%) |
Jul 24, 2023 | 76.37 | 78.11 | 76.36 | 77.35 | 1,095,862 | +0.81(+1.05%) |
Jul 21, 2023 | 77.61 | 77.85 | 76.12 | 76.54 | 1,653,938 | -0.81(-1.04%) |
Jul 20, 2023 | 78.68 | 79.02 | 74.73 | 77.35 | 3,074,064 | -1.65(-2.09%) |
Jul 19, 2023 | 74.46 | 80.12 | 73.29 | 79.00 | 7,028,831 | +9.31(+13.36%) |
Jul 18, 2023 | 69.06 | 70.93 | 68.80 | 69.69 | 3,681,714 | +1.20(+1.75%) |
Jul 17, 2023 | 69.07 | 70.05 | 68.15 | 68.49 | 2,680,828 | -0.70(-1.01%) |
Jul 14, 2023 | 74.23 | 74.55 | 68.60 | 69.19 | 2,905,870 | -4.85(-6.55%) |
Jul 13, 2023 | 72.80 | 74.16 | 72.56 | 74.04 | 1,733,793 | +1.51(+2.08%) |
Jul 12, 2023 | 73.40 | 74.06 | 72.37 | 72.53 | 1,412,129 | -0.16(-0.21%) |
Jul 11, 2023 | 72.37 | 72.89 | 72.26 | 72.69 | 1,017,939 | +1.03(+1.44%) |
Jul 10, 2023 | 70.87 | 72.74 | 70.76 | 71.66 | 1,331,205 | -0.57(-0.79%) |
Jul 07, 2023 | 71.10 | 72.90 | 71.10 | 72.23 | 1,381,875 | +1.05(+1.47%) |
Jul 06, 2023 | 71.11 | 71.29 | 70.23 | 71.18 | 1,006,230 | -0.93(-1.29%) |
Jul 05, 2023 | 72.61 | 73.33 | 71.99 | 72.12 | 1,141,020 | -1.13(-1.54%) |