Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.65 | 68.70 | 67.64 | 67.88 | 8,485 | -0.31(-0.45%) |
Sep 28, 2023 | 67.80 | 68.36 | 67.63 | 68.19 | 19,437 | +0.69(+1.02%) |
Sep 27, 2023 | 67.49 | 67.50 | 66.85 | 67.50 | 8,954 | +0.08(+0.12%) |
Sep 26, 2023 | 67.61 | 67.61 | 67.34 | 67.42 | 13,998 | -0.93(-1.37%) |
Sep 25, 2023 | 67.94 | 68.36 | 68.05 | 68.36 | 3,924 | -0.07(-0.10%) |
Sep 22, 2023 | 68.70 | 68.85 | 68.38 | 68.43 | 3,289 | +0.21(+0.31%) |
Sep 21, 2023 | 68.39 | 68.64 | 68.22 | 68.22 | 2,584 | -0.93(-1.35%) |
Sep 20, 2023 | 70.08 | 70.08 | 69.15 | 69.15 | 3,612 | -0.91(-1.30%) |
Sep 19, 2023 | 69.87 | 70.15 | 69.63 | 70.07 | 4,652 | +0.05(+0.07%) |
Sep 18, 2023 | 69.73 | 70.23 | 69.73 | 70.02 | 20,632 | -0.02(-0.03%) |
Sep 15, 2023 | 70.35 | 70.35 | 69.88 | 70.04 | 2,170 | -0.64(-0.90%) |
Sep 14, 2023 | 70.30 | 70.70 | 70.13 | 70.67 | 2,695 | +0.69(+0.98%) |
Sep 13, 2023 | 69.86 | 70.13 | 69.51 | 69.99 | 9,825 | +0.10(+0.14%) |
Sep 12, 2023 | 70.19 | 70.21 | 69.74 | 69.89 | 2,813 | -0.48(-0.68%) |
Sep 11, 2023 | 69.88 | 70.44 | 69.88 | 70.37 | 10,940 | +1.04(+1.51%) |
Sep 08, 2023 | 69.15 | 69.48 | 69.15 | 69.32 | 5,588 | +0.14(+0.20%) |
Sep 07, 2023 | 69.03 | 69.47 | 69.03 | 69.18 | 8,763 | -0.11(-0.16%) |
Sep 06, 2023 | 69.62 | 69.76 | 69.28 | 69.29 | 3,724 | -0.33(-0.48%) |
Sep 05, 2023 | 69.62 | 69.91 | 69.54 | 69.62 | 8,976 | -0.26(-0.38%) |
Sep 01, 2023 | 70.44 | 70.44 | 69.87 | 69.89 | 3,894 | -0.25(-0.35%) |
Aug 31, 2023 | 70.35 | 70.43 | 70.02 | 70.14 | 11,660 | +0.07(+0.10%) |
Aug 30, 2023 | 70.10 | 70.18 | 69.90 | 70.07 | 10,510 | +0.01(+0.01%) |
Aug 29, 2023 | 68.72 | 70.06 | 68.72 | 70.06 | 13,943 | +1.45(+2.11%) |
Aug 28, 2023 | 68.30 | 68.62 | 68.18 | 68.61 | 6,674 | +0.89(+1.31%) |
Aug 25, 2023 | 67.75 | 67.75 | 66.89 | 67.72 | 3,014 | -0.01(-0.01%) |
Aug 24, 2023 | 69.14 | 69.14 | 67.63 | 67.72 | 38,325 | -1.19(-1.73%) |
Aug 23, 2023 | 68.08 | 69.10 | 68.08 | 68.91 | 3,890 | +1.08(+1.60%) |
Aug 22, 2023 | 68.03 | 68.17 | 67.69 | 67.83 | 9,600 | +0.04(+0.06%) |
Aug 21, 2023 | 67.22 | 67.83 | 67.22 | 67.79 | 3,422 | +0.49(+0.73%) |
Aug 18, 2023 | 67.12 | 67.45 | 66.71 | 67.30 | 23,134 | -0.60(-0.89%) |
Aug 17, 2023 | 68.58 | 68.63 | 67.79 | 67.90 | 13,021 | -0.32(-0.47%) |
Aug 16, 2023 | 68.77 | 68.89 | 68.19 | 68.22 | 10,994 | -0.95(-1.38%) |
Aug 15, 2023 | 69.61 | 69.61 | 68.93 | 69.17 | 2,686 | -0.70(-1.00%) |
Aug 14, 2023 | 69.18 | 69.87 | 69.14 | 69.87 | 4,263 | +0.51(+0.74%) |
Aug 11, 2023 | 69.38 | 69.65 | 69.20 | 69.36 | 55,001 | -0.62(-0.89%) |
Aug 10, 2023 | 70.38 | 70.38 | 69.93 | 69.98 | 103,150 | +0.35(+0.50%) |
Aug 09, 2023 | 70.27 | 70.27 | 69.33 | 69.63 | 5,718 | -0.47(-0.67%) |
Aug 08, 2023 | 69.86 | 70.10 | 69.66 | 70.10 | 103,489 | -0.39(-0.55%) |
Aug 07, 2023 | 69.94 | 70.48 | 69.94 | 70.48 | 5,354 | +0.94(+1.36%) |
Aug 04, 2023 | 70.05 | 70.31 | 69.52 | 69.54 | 5,432 | -0.26(-0.37%) |
Aug 03, 2023 | 69.46 | 70.03 | 69.46 | 69.80 | 33,332 | +0.14(+0.20%) |
Aug 02, 2023 | 70.35 | 70.35 | 69.62 | 69.66 | 12,752 | -1.81(-2.53%) |
Aug 01, 2023 | 71.17 | 71.53 | 71.13 | 71.47 | 45,541 | -0.15(-0.21%) |
Jul 31, 2023 | 71.78 | 72.04 | 71.50 | 71.62 | 6,600 | -0.23(-0.32%) |
Jul 28, 2023 | 71.08 | 71.92 | 71.08 | 71.85 | 25,944 | +1.59(+2.27%) |
Jul 27, 2023 | 71.42 | 71.65 | 70.25 | 70.25 | 11,821 | +0.49(+0.71%) |
Jul 26, 2023 | 69.73 | 69.88 | 69.31 | 69.76 | 7,749 | +1.09(+1.59%) |
Jul 25, 2023 | 68.73 | 68.79 | 68.41 | 68.67 | 7,240 | +0.09(+0.13%) |
Jul 24, 2023 | 68.46 | 68.81 | 68.22 | 68.58 | 11,950 | +0.42(+0.61%) |
Jul 21, 2023 | 68.87 | 68.87 | 67.96 | 68.16 | 6,576 | -0.45(-0.66%) |
Jul 20, 2023 | 69.44 | 69.44 | 68.50 | 68.61 | 4,686 | -1.30(-1.86%) |
Jul 19, 2023 | 70.01 | 70.32 | 69.84 | 69.91 | 6,455 | +0.24(+0.35%) |
Jul 18, 2023 | 69.40 | 69.69 | 69.30 | 69.67 | 5,820 | +0.05(+0.07%) |
Jul 17, 2023 | 69.95 | 69.95 | 69.61 | 69.62 | 4,340 | -0.33(-0.46%) |
Jul 14, 2023 | 70.42 | 70.42 | 69.85 | 69.95 | 4,411 | -0.73(-1.03%) |
Jul 13, 2023 | 70.09 | 70.71 | 70.09 | 70.68 | 3,567 | +1.18(+1.70%) |
Jul 12, 2023 | 68.91 | 69.52 | 68.91 | 69.50 | 10,917 | +1.39(+2.04%) |
Jul 11, 2023 | 67.52 | 68.16 | 67.48 | 68.11 | 3,557 | +0.62(+0.91%) |
Jul 10, 2023 | 67.74 | 67.74 | 67.30 | 67.49 | 16,802 | -0.35(-0.51%) |
Jul 07, 2023 | 67.72 | 68.31 | 67.62 | 67.84 | 3,873 | +0.11(+0.16%) |
Jul 06, 2023 | 67.81 | 67.81 | 67.46 | 67.73 | 3,892 | -0.68(-0.99%) |
Jul 05, 2023 | 67.99 | 68.67 | 67.99 | 68.41 | 8,145 | +0.33(+0.49%) |