Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.64 | 65.11 | 61.78 | 62.53 | 204,775 | +0.99(+1.61%) |
Sep 28, 2023 | 58.97 | 62.95 | 58.20 | 61.54 | 157,117 | +1.55(+2.58%) |
Sep 27, 2023 | 60.25 | 61.19 | 57.69 | 59.99 | 179,004 | +0.37(+0.62%) |
Sep 26, 2023 | 61.02 | 61.58 | 58.96 | 59.62 | 165,984 | -2.89(-4.62%) |
Sep 25, 2023 | 60.56 | 62.58 | 61.19 | 62.51 | 121,766 | +1.27(+2.07%) |
Sep 22, 2023 | 62.75 | 63.82 | 60.97 | 61.24 | 197,398 | -0.31(-0.50%) |
Sep 21, 2023 | 62.86 | 64.03 | 61.51 | 61.55 | 272,325 | -4.40(-6.67%) |
Sep 20, 2023 | 70.71 | 71.46 | 65.79 | 65.95 | 112,653 | -4.27(-6.08%) |
Sep 19, 2023 | 70.03 | 71.12 | 68.46 | 70.22 | 113,318 | -0.67(-0.95%) |
Sep 18, 2023 | 69.77 | 71.70 | 69.41 | 70.89 | 66,923 | +0.00(+0.00%) |
Sep 15, 2023 | 75.01 | 75.09 | 70.15 | 70.89 | 219,993 | -5.21(-6.85%) |
Sep 14, 2023 | 76.56 | 77.01 | 74.36 | 76.10 | 226,715 | +1.10(+1.47%) |
Sep 13, 2023 | 74.36 | 76.47 | 73.68 | 75.00 | 98,868 | +1.05(+1.42%) |
Sep 12, 2023 | 75.19 | 77.56 | 73.87 | 73.95 | 79,841 | -2.96(-3.85%) |
Sep 11, 2023 | 76.19 | 77.28 | 73.95 | 76.91 | 131,613 | +3.66(+5.00%) |
Sep 08, 2023 | 73.60 | 75.30 | 72.62 | 73.25 | 205,609 | -0.18(-0.25%) |
Sep 07, 2023 | 71.41 | 73.82 | 70.65 | 73.43 | 267,210 | -1.85(-2.46%) |
Sep 06, 2023 | 76.65 | 77.11 | 73.35 | 75.28 | 146,556 | -2.07(-2.68%) |
Sep 05, 2023 | 75.43 | 78.55 | 74.79 | 77.35 | 175,032 | +1.39(+1.83%) |
Sep 01, 2023 | 77.77 | 78.17 | 74.88 | 75.96 | 320,379 | -0.16(-0.21%) |
Aug 31, 2023 | 74.50 | 77.37 | 74.50 | 76.12 | 230,217 | +2.36(+3.20%) |
Aug 30, 2023 | 72.31 | 74.43 | 71.02 | 73.76 | 213,671 | +1.46(+2.02%) |
Aug 29, 2023 | 66.30 | 72.73 | 66.28 | 72.30 | 233,446 | +5.24(+7.81%) |
Aug 28, 2023 | 67.08 | 67.84 | 65.14 | 67.06 | 159,599 | +1.85(+2.84%) |
Aug 25, 2023 | 63.76 | 66.64 | 61.44 | 65.21 | 314,850 | +1.72(+2.71%) |
Aug 24, 2023 | 72.26 | 72.33 | 63.45 | 63.49 | 186,055 | -6.00(-8.63%) |
Aug 23, 2023 | 65.44 | 70.08 | 65.27 | 69.49 | 226,991 | +4.38(+6.73%) |
Aug 22, 2023 | 68.07 | 68.28 | 64.67 | 65.11 | 106,935 | -0.98(-1.48%) |
Aug 21, 2023 | 62.56 | 66.28 | 62.30 | 66.09 | 157,007 | +4.53(+7.36%) |
Aug 18, 2023 | 59.20 | 62.29 | 58.95 | 61.56 | 495,316 | -0.49(-0.79%) |
Aug 17, 2023 | 65.50 | 65.63 | 61.75 | 62.05 | 259,756 | -2.73(-4.21%) |
Aug 16, 2023 | 67.48 | 68.33 | 64.74 | 64.78 | 117,574 | -3.59(-5.25%) |
Aug 15, 2023 | 71.24 | 71.24 | 68.02 | 68.37 | 103,786 | -3.29(-4.59%) |
Aug 14, 2023 | 66.24 | 71.66 | 65.71 | 71.66 | 136,843 | +4.42(+6.57%) |
Aug 11, 2023 | 67.65 | 68.77 | 66.26 | 67.24 | 315,220 | -2.33(-3.35%) |
Aug 10, 2023 | 71.20 | 73.42 | 68.51 | 69.57 | 431,352 | +0.03(+0.04%) |
Aug 09, 2023 | 74.56 | 74.56 | 69.00 | 69.54 | 139,493 | -4.75(-6.39%) |
Aug 08, 2023 | 75.01 | 75.16 | 72.25 | 74.29 | 131,587 | -3.09(-3.99%) |
Aug 07, 2023 | 77.14 | 77.56 | 74.90 | 77.38 | 133,974 | +1.45(+1.91%) |
Aug 04, 2023 | 76.70 | 79.55 | 75.42 | 75.93 | 253,556 | +1.07(+1.43%) |
Aug 03, 2023 | 72.48 | 76.24 | 72.48 | 74.86 | 160,824 | -0.79(-1.04%) |
Aug 02, 2023 | 80.36 | 80.36 | 73.84 | 75.65 | 209,718 | -7.66(-9.19%) |
Aug 01, 2023 | 82.45 | 83.87 | 81.05 | 83.31 | 80,959 | -0.02(-0.02%) |
Jul 31, 2023 | 83.00 | 83.95 | 81.93 | 83.33 | 107,350 | +0.84(+1.02%) |
Jul 28, 2023 | 80.03 | 83.16 | 79.42 | 82.49 | 239,807 | +5.59(+7.27%) |
Jul 27, 2023 | 81.00 | 81.88 | 76.08 | 76.90 | 277,844 | +0.76(+1.00%) |
Jul 26, 2023 | 76.06 | 77.50 | 73.97 | 76.14 | 103,162 | -0.59(-0.77%) |
Jul 25, 2023 | 75.65 | 77.86 | 75.34 | 76.73 | 117,797 | +1.73(+2.31%) |
Jul 24, 2023 | 75.04 | 75.52 | 73.22 | 75.00 | 160,879 | +0.27(+0.36%) |
Jul 21, 2023 | 77.01 | 77.31 | 74.26 | 74.73 | 260,598 | -0.30(-0.40%) |
Jul 20, 2023 | 79.96 | 81.03 | 74.24 | 75.03 | 310,572 | -9.15(-10.87%) |
Jul 19, 2023 | 85.62 | 86.40 | 83.50 | 84.18 | 197,277 | +0.42(+0.50%) |
Jul 18, 2023 | 81.04 | 84.60 | 79.46 | 83.76 | 170,598 | +2.26(+2.77%) |
Jul 17, 2023 | 79.65 | 82.58 | 79.07 | 81.50 | 136,484 | +2.61(+3.31%) |
Jul 14, 2023 | 80.00 | 82.69 | 78.18 | 78.89 | 264,054 | -0.66(-0.83%) |
Jul 13, 2023 | 77.80 | 80.39 | 77.00 | 79.55 | 285,624 | +3.92(+5.18%) |
Jul 12, 2023 | 74.50 | 75.95 | 73.27 | 75.63 | 237,540 | +3.52(+4.88%) |
Jul 11, 2023 | 71.31 | 72.28 | 69.53 | 72.11 | 84,654 | +1.47(+2.08%) |
Jul 10, 2023 | 69.71 | 70.64 | 68.20 | 70.64 | 119,221 | +0.74(+1.06%) |
Jul 07, 2023 | 70.09 | 72.58 | 69.77 | 69.90 | 251,930 | -0.36(-0.51%) |
Jul 06, 2023 | 69.77 | 70.42 | 68.16 | 70.26 | 281,597 | -2.47(-3.40%) |
Jul 05, 2023 | 72.44 | 74.22 | 72.39 | 72.73 | 125,647 | -0.27(-0.37%) |