Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.04 | 69.04 | 68.30 | 68.42 | 8,242 | -1.15(-1.65%) |
Sep 28, 2023 | 69.33 | 69.70 | 69.33 | 69.57 | 6,604 | +0.02(+0.03%) |
Sep 27, 2023 | 69.94 | 69.94 | 69.36 | 69.55 | 30,456 | +0.31(+0.44%) |
Sep 26, 2023 | 69.52 | 69.57 | 69.24 | 69.24 | 2,026 | -0.72(-1.04%) |
Sep 25, 2023 | 69.76 | 69.97 | 69.90 | 69.97 | 26,555 | +0.03(+0.04%) |
Sep 22, 2023 | 70.10 | 70.16 | 69.91 | 69.94 | 5,111 | +0.27(+0.39%) |
Sep 21, 2023 | 69.81 | 69.91 | 69.66 | 69.66 | 14,677 | -0.43(-0.62%) |
Sep 20, 2023 | 70.64 | 70.79 | 70.10 | 70.10 | 4,490 | -1.14(-1.60%) |
Sep 19, 2023 | 71.28 | 71.40 | 71.20 | 71.24 | 10,486 | +0.65(+0.92%) |
Sep 18, 2023 | 70.52 | 70.67 | 70.37 | 70.59 | 55,275 | +0.17(+0.24%) |
Sep 15, 2023 | 70.58 | 70.81 | 70.39 | 70.42 | 4,691 | -0.57(-0.81%) |
Sep 14, 2023 | 70.76 | 71.07 | 70.76 | 70.99 | 19,524 | +0.84(+1.20%) |
Sep 13, 2023 | 70.16 | 70.26 | 70.04 | 70.15 | 7,044 | -0.28(-0.39%) |
Sep 12, 2023 | 70.40 | 70.50 | 70.29 | 70.42 | 6,147 | +0.14(+0.20%) |
Sep 11, 2023 | 70.22 | 70.44 | 70.18 | 70.28 | 17,201 | +0.80(+1.16%) |
Sep 08, 2023 | 69.67 | 69.69 | 69.46 | 69.48 | 11,812 | -0.84(-1.20%) |
Sep 07, 2023 | 70.34 | 70.42 | 70.23 | 70.32 | 22,872 | +0.13(+0.18%) |
Sep 06, 2023 | 70.39 | 70.50 | 70.06 | 70.19 | 25,905 | +0.04(+0.06%) |
Sep 05, 2023 | 70.36 | 70.36 | 70.10 | 70.16 | 28,202 | +0.16(+0.23%) |
Sep 01, 2023 | 70.43 | 70.54 | 69.85 | 69.99 | 3,290 | +0.57(+0.82%) |
Aug 31, 2023 | 69.24 | 69.43 | 69.18 | 69.43 | 3,395 | +0.72(+1.05%) |
Aug 30, 2023 | 68.82 | 68.91 | 68.63 | 68.71 | 3,106 | -0.12(-0.17%) |
Aug 29, 2023 | 68.20 | 68.88 | 68.20 | 68.83 | 3,748 | +0.52(+0.77%) |
Aug 28, 2023 | 68.06 | 68.32 | 68.06 | 68.30 | 5,698 | +0.69(+1.01%) |
Aug 25, 2023 | 67.44 | 67.72 | 67.16 | 67.62 | 20,662 | +0.40(+0.59%) |
Aug 24, 2023 | 67.54 | 67.73 | 67.22 | 67.22 | 26,016 | -0.52(-0.76%) |
Aug 23, 2023 | 67.57 | 67.96 | 67.57 | 67.73 | 7,760 | +0.96(+1.44%) |
Aug 22, 2023 | 67.03 | 67.03 | 66.77 | 66.77 | 3,788 | +0.31(+0.47%) |
Aug 21, 2023 | 66.49 | 66.56 | 66.24 | 66.46 | 27,134 | +0.02(+0.03%) |
Aug 18, 2023 | 66.17 | 66.60 | 66.16 | 66.44 | 6,300 | -0.10(-0.16%) |
Aug 17, 2023 | 66.99 | 66.99 | 66.36 | 66.54 | 28,658 | -0.10(-0.15%) |
Aug 16, 2023 | 67.13 | 67.16 | 66.64 | 66.64 | 10,809 | -0.42(-0.62%) |
Aug 15, 2023 | 67.43 | 67.43 | 66.96 | 67.06 | 7,167 | -0.80(-1.18%) |
Aug 14, 2023 | 67.63 | 67.86 | 67.63 | 67.85 | 4,252 | -0.27(-0.40%) |
Aug 11, 2023 | 68.25 | 68.33 | 68.08 | 68.13 | 1,148 | -0.07(-0.10%) |
Aug 10, 2023 | 68.65 | 68.82 | 68.19 | 68.19 | 3,247 | +0.36(+0.53%) |
Aug 09, 2023 | 68.06 | 68.18 | 67.83 | 67.83 | 24,577 | -0.28(-0.41%) |
Aug 08, 2023 | 68.10 | 68.21 | 67.92 | 68.11 | 44,791 | -0.59(-0.85%) |
Aug 07, 2023 | 68.65 | 68.70 | 68.59 | 68.70 | 2,905 | +0.70(+1.03%) |
Aug 04, 2023 | 68.40 | 68.47 | 67.99 | 67.99 | 5,044 | +0.76(+1.12%) |
Aug 03, 2023 | 66.92 | 67.24 | 66.79 | 67.24 | 7,502 | -0.72(-1.05%) |
Aug 02, 2023 | 68.29 | 68.44 | 67.85 | 67.95 | 18,633 | -0.51(-0.74%) |
Aug 01, 2023 | 68.76 | 68.79 | 68.43 | 68.46 | 5,618 | -1.05(-1.51%) |
Jul 31, 2023 | 69.32 | 69.62 | 69.32 | 69.51 | 8,334 | -0.25(-0.35%) |
Jul 28, 2023 | 69.86 | 70.07 | 69.75 | 69.76 | 20,716 | +0.59(+0.85%) |
Jul 27, 2023 | 69.11 | 69.26 | 68.99 | 69.17 | 25,531 | +0.45(+0.65%) |
Jul 26, 2023 | 68.62 | 68.82 | 68.57 | 68.72 | 41,471 | +0.28(+0.41%) |
Jul 25, 2023 | 68.14 | 68.46 | 68.14 | 68.44 | 4,850 | +0.36(+0.52%) |
Jul 24, 2023 | 67.96 | 68.19 | 67.95 | 68.08 | 10,917 | +0.26(+0.38%) |
Jul 21, 2023 | 67.81 | 67.88 | 67.68 | 67.82 | 8,676 | -0.37(-0.54%) |
Jul 20, 2023 | 68.21 | 68.28 | 68.02 | 68.19 | 10,236 | -0.67(-0.97%) |
Jul 19, 2023 | 68.75 | 68.86 | 68.63 | 68.86 | 9,058 | +0.13(+0.19%) |
Jul 18, 2023 | 68.47 | 68.85 | 68.47 | 68.72 | 14,677 | +1.17(+1.73%) |
Jul 17, 2023 | 67.37 | 67.60 | 67.24 | 67.56 | 12,264 | +0.11(+0.17%) |
Jul 14, 2023 | 67.64 | 67.68 | 67.33 | 67.45 | 18,585 | -0.74(-1.09%) |
Jul 13, 2023 | 68.24 | 68.32 | 68.15 | 68.19 | 18,933 | +0.33(+0.48%) |
Jul 12, 2023 | 67.70 | 68.23 | 67.54 | 67.86 | 15,006 | +0.39(+0.57%) |
Jul 11, 2023 | 67.04 | 67.48 | 67.02 | 67.48 | 10,586 | +0.22(+0.33%) |
Jul 10, 2023 | 67.22 | 67.28 | 67.21 | 67.25 | 3,421 | +0.41(+0.62%) |
Jul 07, 2023 | 66.56 | 67.02 | 66.54 | 66.84 | 20,068 | +1.37(+2.10%) |
Jul 06, 2023 | 65.52 | 65.52 | 65.20 | 65.47 | 6,054 | -0.59(-0.90%) |
Jul 05, 2023 | 66.20 | 66.20 | 66.00 | 66.06 | 8,292 | -0.43(-0.65%) |