Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 66.28 | 67.54 | 65.28 | 65.32 | 935,177 | -0.29(-0.44%) |
Sep 28, 2023 | 64.81 | 66.83 | 64.36 | 65.61 | 1,103,851 | +0.66(+1.02%) |
Sep 27, 2023 | 61.97 | 65.80 | 61.73 | 64.95 | 1,253,373 | +3.41(+5.54%) |
Sep 26, 2023 | 63.84 | 64.12 | 61.16 | 61.54 | 897,957 | -2.87(-4.46%) |
Sep 25, 2023 | 63.61 | 64.50 | 63.92 | 64.41 | 965,420 | +0.21(+0.33%) |
Sep 22, 2023 | 64.04 | 64.98 | 63.22 | 64.20 | 1,084,239 | +1.24(+1.97%) |
Sep 21, 2023 | 64.08 | 64.75 | 62.34 | 62.96 | 2,624,154 | -2.10(-3.23%) |
Sep 20, 2023 | 63.25 | 66.47 | 62.91 | 65.06 | 1,647,637 | +1.91(+3.02%) |
Sep 19, 2023 | 63.17 | 63.69 | 61.73 | 63.15 | 1,280,053 | -0.35(-0.55%) |
Sep 18, 2023 | 63.10 | 64.93 | 62.52 | 63.50 | 2,311,091 | -0.50(-0.78%) |
Sep 15, 2023 | 62.29 | 64.12 | 61.79 | 64.00 | 2,725,422 | +0.48(+0.76%) |
Sep 14, 2023 | 63.40 | 64.28 | 62.45 | 63.52 | 806,557 | +0.43(+0.68%) |
Sep 13, 2023 | 63.56 | 64.50 | 62.57 | 63.09 | 795,617 | -0.81(-1.27%) |
Sep 12, 2023 | 63.64 | 66.00 | 63.29 | 63.90 | 1,082,555 | -2.38(-3.59%) |
Sep 11, 2023 | 66.15 | 67.00 | 65.66 | 66.28 | 789,757 | +0.53(+0.81%) |
Sep 08, 2023 | 67.76 | 68.38 | 65.70 | 65.75 | 688,557 | -1.83(-2.71%) |
Sep 07, 2023 | 66.08 | 67.97 | 65.31 | 67.58 | 593,076 | +0.38(+0.57%) |
Sep 06, 2023 | 67.51 | 67.89 | 66.20 | 67.20 | 729,896 | -0.74(-1.09%) |
Sep 05, 2023 | 67.77 | 67.98 | 67.06 | 67.94 | 652,270 | -0.08(-0.12%) |
Sep 01, 2023 | 68.18 | 68.85 | 67.55 | 68.02 | 501,922 | +0.47(+0.70%) |
Aug 31, 2023 | 67.21 | 68.22 | 66.88 | 67.55 | 1,102,324 | +0.47(+0.70%) |
Aug 30, 2023 | 66.28 | 67.51 | 65.89 | 67.08 | 624,147 | +0.80(+1.21%) |
Aug 29, 2023 | 64.81 | 67.47 | 64.75 | 66.28 | 886,726 | +1.11(+1.70%) |
Aug 28, 2023 | 63.73 | 65.67 | 63.73 | 65.17 | 654,252 | +1.21(+1.89%) |
Aug 25, 2023 | 62.69 | 64.33 | 62.58 | 63.96 | 475,561 | +1.17(+1.86%) |
Aug 24, 2023 | 64.44 | 64.44 | 62.76 | 62.79 | 661,407 | -0.99(-1.55%) |
Aug 23, 2023 | 62.53 | 64.36 | 62.01 | 63.78 | 1,027,100 | +1.30(+2.08%) |
Aug 22, 2023 | 62.99 | 63.66 | 62.13 | 62.48 | 653,196 | +0.11(+0.18%) |
Aug 21, 2023 | 63.25 | 64.47 | 61.93 | 62.37 | 790,747 | -0.92(-1.45%) |
Aug 18, 2023 | 61.41 | 63.75 | 60.91 | 63.29 | 967,684 | +1.03(+1.65%) |
Aug 17, 2023 | 63.01 | 63.58 | 61.84 | 62.26 | 510,622 | -0.75(-1.19%) |
Aug 16, 2023 | 62.48 | 63.23 | 61.90 | 63.01 | 940,824 | +0.26(+0.41%) |
Aug 15, 2023 | 64.60 | 64.92 | 62.48 | 62.75 | 1,325,108 | -2.01(-3.10%) |
Aug 14, 2023 | 65.24 | 65.42 | 64.07 | 64.76 | 902,216 | -0.93(-1.42%) |
Aug 11, 2023 | 65.90 | 66.61 | 64.86 | 65.69 | 605,329 | -0.51(-0.77%) |
Aug 10, 2023 | 65.85 | 67.28 | 65.17 | 66.20 | 913,700 | +0.20(+0.30%) |
Aug 09, 2023 | 64.88 | 66.13 | 63.90 | 66.00 | 917,456 | +1.11(+1.71%) |
Aug 08, 2023 | 63.07 | 64.93 | 62.36 | 64.89 | 1,635,146 | +0.17(+0.26%) |
Aug 07, 2023 | 65.51 | 65.66 | 63.97 | 64.72 | 1,287,948 | -0.88(-1.34%) |
Aug 04, 2023 | 67.64 | 68.15 | 65.29 | 65.60 | 1,534,717 | -1.56(-2.32%) |
Aug 03, 2023 | 70.43 | 71.64 | 66.53 | 67.16 | 2,528,641 | -5.23(-7.22%) |
Aug 02, 2023 | 74.05 | 74.64 | 70.53 | 72.39 | 1,367,728 | -3.27(-4.32%) |
Aug 01, 2023 | 75.10 | 76.86 | 74.29 | 75.66 | 1,560,715 | -0.19(-0.25%) |
Jul 31, 2023 | 73.76 | 75.99 | 73.76 | 75.85 | 1,078,592 | +2.11(+2.86%) |
Jul 28, 2023 | 73.05 | 74.33 | 72.52 | 73.74 | 817,991 | +2.94(+4.15%) |
Jul 27, 2023 | 73.37 | 73.67 | 70.36 | 70.80 | 412,317 | -1.19(-1.65%) |
Jul 26, 2023 | 72.15 | 73.13 | 71.58 | 71.99 | 483,993 | -0.41(-0.57%) |
Jul 25, 2023 | 70.90 | 72.91 | 70.47 | 72.40 | 1,474,928 | +1.85(+2.62%) |
Jul 24, 2023 | 71.92 | 72.12 | 69.85 | 70.55 | 439,296 | -0.44(-0.62%) |
Jul 21, 2023 | 72.64 | 73.13 | 70.40 | 70.99 | 960,507 | -0.97(-1.35%) |
Jul 20, 2023 | 72.50 | 72.64 | 71.10 | 71.96 | 945,190 | -0.55(-0.76%) |
Jul 19, 2023 | 75.00 | 76.25 | 72.37 | 72.51 | 1,186,326 | -2.18(-2.92%) |
Jul 18, 2023 | 73.86 | 75.03 | 73.32 | 74.69 | 746,002 | +0.91(+1.23%) |
Jul 17, 2023 | 72.14 | 74.06 | 71.63 | 73.78 | 722,206 | +1.66(+2.30%) |
Jul 14, 2023 | 73.42 | 73.82 | 71.97 | 72.12 | 892,765 | -0.75(-1.03%) |
Jul 13, 2023 | 72.13 | 74.70 | 71.69 | 72.87 | 1,491,846 | +1.94(+2.74%) |
Jul 12, 2023 | 69.99 | 71.33 | 69.09 | 70.93 | 1,816,498 | +1.94(+2.81%) |
Jul 11, 2023 | 66.78 | 69.91 | 66.47 | 68.99 | 1,524,485 | +3.72(+5.70%) |
Jul 10, 2023 | 63.33 | 65.43 | 62.97 | 65.27 | 935,725 | +1.57(+2.46%) |
Jul 07, 2023 | 63.46 | 64.98 | 63.46 | 63.70 | 415,789 | +0.21(+0.33%) |
Jul 06, 2023 | 63.13 | 63.77 | 61.38 | 63.49 | 775,172 | -0.77(-1.20%) |
Jul 05, 2023 | 64.38 | 64.64 | 62.74 | 64.26 | 575,373 | -0.68(-1.05%) |