Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.65 | 68.66 | 65.43 | 66.00 | 736,740 | -2.63(-3.84%) |
Sep 28, 2023 | 68.18 | 69.51 | 67.68 | 68.63 | 519,572 | +0.02(+0.03%) |
Sep 27, 2023 | 66.94 | 68.96 | 66.41 | 68.61 | 696,042 | +3.35(+5.14%) |
Sep 26, 2023 | 65.03 | 66.10 | 64.75 | 65.26 | 370,745 | -0.90(-1.36%) |
Sep 25, 2023 | 64.48 | 66.22 | 65.69 | 66.16 | 400,673 | +1.68(+2.60%) |
Sep 22, 2023 | 65.18 | 66.11 | 64.41 | 64.48 | 580,106 | +0.15(+0.23%) |
Sep 21, 2023 | 66.96 | 67.29 | 64.11 | 64.33 | 522,943 | -1.85(-2.80%) |
Sep 20, 2023 | 66.73 | 68.28 | 66.10 | 66.19 | 405,300 | -1.20(-1.78%) |
Sep 19, 2023 | 69.73 | 69.95 | 66.62 | 67.39 | 342,294 | -1.24(-1.81%) |
Sep 18, 2023 | 68.94 | 69.36 | 67.78 | 68.63 | 527,845 | +0.94(+1.39%) |
Sep 15, 2023 | 68.32 | 69.70 | 67.68 | 67.69 | 544,748 | -1.98(-2.84%) |
Sep 14, 2023 | 69.45 | 70.12 | 69.06 | 69.67 | 388,860 | +1.63(+2.39%) |
Sep 13, 2023 | 69.31 | 69.50 | 67.36 | 68.04 | 564,680 | -0.99(-1.43%) |
Sep 12, 2023 | 67.10 | 69.25 | 67.10 | 69.03 | 631,432 | +2.97(+4.49%) |
Sep 11, 2023 | 68.55 | 69.23 | 65.48 | 66.06 | 697,888 | -1.79(-2.64%) |
Sep 08, 2023 | 67.18 | 68.77 | 67.09 | 67.85 | 588,596 | +1.34(+2.02%) |
Sep 07, 2023 | 66.92 | 67.61 | 66.35 | 66.51 | 401,316 | -0.17(-0.25%) |
Sep 06, 2023 | 66.45 | 67.40 | 65.78 | 66.68 | 517,244 | -0.02(-0.03%) |
Sep 05, 2023 | 66.65 | 68.01 | 66.58 | 66.70 | 680,482 | +0.82(+1.25%) |
Sep 01, 2023 | 64.72 | 66.10 | 64.72 | 65.88 | 538,292 | +2.47(+3.89%) |
Aug 31, 2023 | 63.77 | 63.77 | 62.54 | 63.41 | 391,500 | +0.15(+0.23%) |
Aug 30, 2023 | 63.21 | 63.55 | 62.79 | 63.26 | 359,878 | +0.51(+0.81%) |
Aug 29, 2023 | 62.70 | 62.84 | 61.51 | 62.75 | 427,923 | +0.40(+0.64%) |
Aug 28, 2023 | 61.95 | 63.28 | 61.67 | 62.35 | 433,834 | +0.85(+1.39%) |
Aug 25, 2023 | 61.14 | 62.19 | 60.12 | 61.50 | 610,454 | +1.14(+1.88%) |
Aug 24, 2023 | 60.23 | 61.72 | 60.11 | 60.36 | 968,382 | -0.84(-1.38%) |
Aug 23, 2023 | 60.41 | 61.38 | 59.23 | 61.20 | 819,292 | -0.36(-0.59%) |
Aug 22, 2023 | 62.77 | 63.18 | 61.55 | 61.57 | 404,693 | -0.99(-1.58%) |
Aug 21, 2023 | 63.87 | 64.38 | 61.72 | 62.55 | 725,449 | -0.80(-1.27%) |
Aug 18, 2023 | 61.43 | 63.54 | 61.08 | 63.36 | 784,609 | +1.13(+1.81%) |
Aug 17, 2023 | 62.23 | 63.86 | 62.16 | 62.23 | 881,572 | +1.45(+2.39%) |
Aug 16, 2023 | 62.00 | 63.27 | 60.68 | 60.78 | 635,014 | -1.09(-1.76%) |
Aug 15, 2023 | 63.65 | 63.74 | 61.62 | 61.87 | 676,366 | -2.70(-4.19%) |
Aug 14, 2023 | 64.75 | 65.06 | 63.66 | 64.57 | 468,950 | -0.53(-0.81%) |
Aug 11, 2023 | 63.02 | 65.25 | 63.02 | 65.10 | 562,529 | +1.92(+3.04%) |
Aug 10, 2023 | 63.23 | 64.80 | 62.35 | 63.18 | 580,821 | +0.05(+0.08%) |
Aug 09, 2023 | 62.63 | 64.34 | 62.10 | 63.13 | 889,570 | +1.50(+2.43%) |
Aug 08, 2023 | 59.21 | 61.72 | 58.19 | 61.63 | 693,596 | +0.52(+0.85%) |
Aug 07, 2023 | 61.47 | 61.87 | 60.73 | 61.11 | 351,752 | +0.21(+0.34%) |
Aug 04, 2023 | 61.71 | 62.81 | 60.82 | 60.91 | 1,013,767 | +0.14(+0.23%) |
Aug 03, 2023 | 59.81 | 61.87 | 59.27 | 60.77 | 672,834 | +1.19(+1.99%) |
Aug 02, 2023 | 60.40 | 61.02 | 58.63 | 59.59 | 940,653 | -1.65(-2.69%) |
Aug 01, 2023 | 61.30 | 61.56 | 59.94 | 61.23 | 568,578 | -0.57(-0.92%) |
Jul 31, 2023 | 60.43 | 62.16 | 60.43 | 61.80 | 802,948 | +2.29(+3.85%) |
Jul 28, 2023 | 59.33 | 59.60 | 57.86 | 59.51 | 746,074 | +0.27(+0.46%) |
Jul 27, 2023 | 60.73 | 61.16 | 58.90 | 59.23 | 702,198 | -0.73(-1.23%) |
Jul 26, 2023 | 59.07 | 60.48 | 58.88 | 59.97 | 426,513 | -0.10(-0.16%) |
Jul 25, 2023 | 59.10 | 60.67 | 58.59 | 60.07 | 854,136 | +0.69(+1.15%) |
Jul 24, 2023 | 58.13 | 60.21 | 58.09 | 59.38 | 784,408 | +1.91(+3.32%) |
Jul 21, 2023 | 56.96 | 57.55 | 56.28 | 57.47 | 691,137 | +0.88(+1.56%) |
Jul 20, 2023 | 56.17 | 56.79 | 55.62 | 56.59 | 552,554 | +1.37(+2.48%) |
Jul 19, 2023 | 54.72 | 56.01 | 54.40 | 55.22 | 723,976 | +0.54(+0.99%) |
Jul 18, 2023 | 53.35 | 55.76 | 53.17 | 54.68 | 1,204,505 | +1.07(+1.99%) |
Jul 17, 2023 | 53.45 | 54.01 | 53.08 | 53.61 | 674,955 | -0.11(-0.20%) |
Jul 14, 2023 | 56.16 | 56.17 | 53.55 | 53.72 | 1,012,125 | -3.06(-5.38%) |
Jul 13, 2023 | 57.27 | 57.94 | 55.78 | 56.78 | 1,237,543 | -0.46(-0.80%) |
Jul 12, 2023 | 56.89 | 57.89 | 56.58 | 57.24 | 1,083,864 | +1.01(+1.79%) |
Jul 11, 2023 | 54.38 | 56.40 | 54.12 | 56.23 | 1,089,355 | +2.41(+4.48%) |
Jul 10, 2023 | 52.74 | 54.08 | 52.72 | 53.82 | 675,775 | +0.72(+1.37%) |
Jul 07, 2023 | 50.48 | 54.00 | 50.29 | 53.09 | 1,776,325 | +2.20(+4.33%) |
Jul 06, 2023 | 52.20 | 52.87 | 50.12 | 50.89 | 1,388,143 | -2.42(-4.54%) |
Jul 05, 2023 | 54.34 | 54.51 | 52.70 | 53.31 | 1,401,089 | -0.65(-1.20%) |