Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.95 | 65.35 | 63.57 | 64.12 | 1,025,178 | -0.47(-0.72%) |
Sep 28, 2023 | 63.88 | 65.31 | 63.50 | 64.59 | 970,684 | +0.50(+0.77%) |
Sep 27, 2023 | 63.92 | 64.37 | 63.44 | 64.09 | 903,091 | +0.72(+1.14%) |
Sep 26, 2023 | 64.36 | 64.76 | 63.22 | 63.37 | 985,060 | -1.60(-2.47%) |
Sep 25, 2023 | 64.26 | 65.14 | 64.76 | 64.97 | 675,742 | +0.62(+0.97%) |
Sep 22, 2023 | 64.47 | 64.76 | 64.01 | 64.35 | 859,703 | -0.08(-0.12%) |
Sep 21, 2023 | 65.05 | 65.05 | 64.32 | 64.43 | 881,728 | -1.05(-1.60%) |
Sep 20, 2023 | 66.25 | 66.87 | 65.43 | 65.48 | 622,275 | -0.32(-0.48%) |
Sep 19, 2023 | 66.25 | 66.79 | 65.19 | 65.80 | 796,545 | -0.68(-1.03%) |
Sep 18, 2023 | 66.38 | 66.93 | 65.95 | 66.48 | 574,819 | +0.27(+0.40%) |
Sep 15, 2023 | 66.13 | 66.46 | 65.62 | 66.21 | 1,980,186 | -0.45(-0.67%) |
Sep 14, 2023 | 66.30 | 66.74 | 65.79 | 66.66 | 762,238 | +0.93(+1.42%) |
Sep 13, 2023 | 66.71 | 66.82 | 65.01 | 65.73 | 1,049,353 | -1.11(-1.66%) |
Sep 12, 2023 | 67.44 | 68.02 | 66.58 | 66.84 | 754,630 | -1.30(-1.90%) |
Sep 11, 2023 | 67.84 | 68.32 | 67.42 | 68.13 | 992,866 | +0.71(+1.06%) |
Sep 08, 2023 | 68.09 | 68.41 | 67.28 | 67.42 | 772,014 | -1.00(-1.46%) |
Sep 07, 2023 | 68.40 | 69.12 | 67.87 | 68.42 | 856,544 | -0.53(-0.78%) |
Sep 06, 2023 | 68.21 | 69.27 | 68.21 | 68.96 | 620,642 | +0.65(+0.96%) |
Sep 05, 2023 | 70.10 | 70.14 | 67.98 | 68.30 | 887,750 | -1.97(-2.80%) |
Sep 01, 2023 | 69.92 | 70.37 | 69.75 | 70.27 | 682,316 | +0.69(+1.00%) |
Aug 31, 2023 | 68.92 | 70.07 | 68.73 | 69.58 | 1,550,361 | +0.67(+0.98%) |
Aug 30, 2023 | 68.33 | 69.06 | 67.89 | 68.91 | 579,568 | +0.72(+1.06%) |
Aug 29, 2023 | 66.73 | 68.29 | 66.53 | 68.18 | 720,247 | +1.23(+1.83%) |
Aug 28, 2023 | 66.58 | 67.38 | 66.58 | 66.96 | 471,938 | +0.55(+0.84%) |
Aug 25, 2023 | 66.26 | 66.71 | 65.48 | 66.40 | 609,279 | +0.53(+0.81%) |
Aug 24, 2023 | 66.74 | 67.15 | 65.81 | 65.87 | 555,792 | -0.99(-1.48%) |
Aug 23, 2023 | 65.85 | 67.03 | 65.74 | 66.86 | 748,613 | +1.23(+1.87%) |
Aug 22, 2023 | 66.18 | 66.45 | 65.44 | 65.63 | 614,911 | -0.19(-0.29%) |
Aug 21, 2023 | 65.98 | 66.28 | 64.92 | 65.82 | 1,065,929 | -0.14(-0.21%) |
Aug 18, 2023 | 65.45 | 66.23 | 64.81 | 65.95 | 1,200,425 | +0.14(+0.21%) |
Aug 17, 2023 | 67.89 | 67.89 | 65.80 | 65.82 | 1,415,714 | -1.83(-2.71%) |
Aug 16, 2023 | 68.49 | 69.06 | 67.61 | 67.65 | 683,467 | -0.71(-1.04%) |
Aug 15, 2023 | 68.67 | 68.87 | 68.03 | 68.36 | 899,101 | -0.76(-1.10%) |
Aug 14, 2023 | 69.03 | 69.21 | 68.56 | 69.12 | 890,328 | +0.03(+0.04%) |
Aug 11, 2023 | 69.87 | 70.10 | 68.82 | 69.09 | 1,071,858 | -1.03(-1.47%) |
Aug 10, 2023 | 70.48 | 70.99 | 69.60 | 70.12 | 834,054 | -0.25(-0.35%) |
Aug 09, 2023 | 70.96 | 70.96 | 70.06 | 70.37 | 1,055,454 | -0.65(-0.92%) |
Aug 08, 2023 | 69.67 | 71.12 | 69.47 | 71.03 | 1,076,909 | +0.44(+0.62%) |
Aug 07, 2023 | 69.68 | 71.07 | 69.68 | 70.59 | 1,175,082 | +1.42(+2.05%) |
Aug 04, 2023 | 69.04 | 69.80 | 67.96 | 69.17 | 1,695,900 | +0.50(+0.72%) |
Aug 03, 2023 | 68.11 | 68.88 | 67.63 | 68.68 | 1,108,973 | +0.34(+0.49%) |
Aug 02, 2023 | 68.83 | 68.95 | 68.15 | 68.34 | 1,312,001 | -0.88(-1.27%) |
Aug 01, 2023 | 68.70 | 69.31 | 68.39 | 69.22 | 1,271,924 | +0.40(+0.58%) |
Jul 31, 2023 | 69.17 | 69.63 | 68.07 | 68.83 | 2,560,422 | -0.19(-0.27%) |
Jul 28, 2023 | 69.28 | 69.76 | 68.53 | 69.02 | 2,041,645 | +0.87(+1.28%) |
Jul 27, 2023 | 67.33 | 69.22 | 67.02 | 68.14 | 2,647,127 | +1.87(+2.82%) |
Jul 26, 2023 | 65.47 | 66.35 | 65.23 | 66.27 | 1,983,730 | +0.56(+0.86%) |
Jul 25, 2023 | 65.34 | 66.26 | 65.12 | 65.71 | 1,272,475 | +0.09(+0.14%) |
Jul 24, 2023 | 65.72 | 66.22 | 65.40 | 65.62 | 1,466,719 | -0.08(-0.12%) |
Jul 21, 2023 | 65.86 | 66.15 | 65.49 | 65.70 | 2,114,297 | +0.08(+0.12%) |
Jul 20, 2023 | 65.15 | 66.03 | 64.80 | 65.62 | 1,460,926 | +0.15(+0.23%) |
Jul 19, 2023 | 64.70 | 65.76 | 64.66 | 65.47 | 1,162,236 | +0.69(+1.07%) |
Jul 18, 2023 | 65.06 | 65.86 | 64.59 | 64.78 | 1,081,007 | -0.31(-0.47%) |
Jul 17, 2023 | 64.80 | 65.36 | 64.30 | 65.08 | 1,045,833 | +0.07(+0.11%) |
Jul 14, 2023 | 63.86 | 65.04 | 62.92 | 65.02 | 2,290,198 | -0.86(-1.30%) |
Jul 13, 2023 | 66.04 | 66.27 | 65.74 | 65.87 | 1,636,198 | +0.03(+0.05%) |
Jul 12, 2023 | 65.71 | 66.04 | 64.71 | 65.84 | 1,316,040 | +0.99(+1.52%) |
Jul 11, 2023 | 63.78 | 65.46 | 63.76 | 64.86 | 2,111,117 | +1.62(+2.56%) |
Jul 10, 2023 | 62.20 | 63.50 | 62.01 | 63.24 | 1,049,809 | +1.21(+1.96%) |
Jul 07, 2023 | 61.65 | 62.98 | 61.65 | 62.02 | 1,315,019 | +0.28(+0.45%) |
Jul 06, 2023 | 61.92 | 62.11 | 61.11 | 61.75 | 1,068,897 | -0.81(-1.29%) |
Jul 05, 2023 | 62.58 | 63.31 | 62.31 | 62.56 | 1,446,121 | -0.58(-0.92%) |