Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.01 | 65.18 | 64.20 | 64.57 | 633,279 | -0.07(-0.10%) |
Sep 28, 2023 | 64.07 | 64.64 | 63.66 | 64.64 | 509,916 | +0.14(+0.22%) |
Sep 27, 2023 | 65.30 | 65.36 | 64.23 | 64.49 | 1,323,559 | -0.33(-0.51%) |
Sep 26, 2023 | 65.26 | 65.34 | 64.76 | 64.82 | 702,911 | -0.27(-0.41%) |
Sep 25, 2023 | 65.42 | 65.35 | 65.09 | 65.09 | 456,942 | -1.24(-1.87%) |
Sep 22, 2023 | 65.97 | 66.46 | 65.86 | 66.33 | 531,785 | +0.44(+0.67%) |
Sep 21, 2023 | 66.15 | 66.15 | 65.76 | 65.89 | 729,163 | -1.26(-1.88%) |
Sep 20, 2023 | 67.36 | 67.51 | 67.15 | 67.15 | 300,565 | +0.13(+0.20%) |
Sep 19, 2023 | 67.12 | 67.30 | 67.00 | 67.01 | 410,667 | -0.35(-0.51%) |
Sep 18, 2023 | 66.95 | 67.38 | 66.95 | 67.36 | 341,931 | +0.31(+0.46%) |
Sep 15, 2023 | 67.26 | 67.31 | 67.00 | 67.05 | 316,052 | -0.29(-0.43%) |
Sep 14, 2023 | 67.62 | 67.69 | 67.27 | 67.34 | 366,550 | -0.33(-0.48%) |
Sep 13, 2023 | 67.39 | 67.80 | 67.38 | 67.67 | 261,054 | +0.14(+0.21%) |
Sep 12, 2023 | 67.50 | 67.55 | 67.27 | 67.52 | 216,610 | +0.14(+0.21%) |
Sep 11, 2023 | 67.41 | 67.54 | 67.28 | 67.38 | 337,718 | -0.40(-0.60%) |
Sep 08, 2023 | 67.76 | 68.07 | 67.65 | 67.78 | 387,071 | +0.22(+0.33%) |
Sep 07, 2023 | 67.46 | 67.56 | 67.28 | 67.56 | 377,565 | +0.25(+0.37%) |
Sep 06, 2023 | 67.53 | 67.53 | 67.04 | 67.31 | 331,647 | +0.09(+0.13%) |
Sep 05, 2023 | 67.63 | 67.69 | 67.18 | 67.23 | 434,541 | -0.79(-1.16%) |
Sep 01, 2023 | 68.68 | 68.68 | 67.85 | 68.02 | 417,637 | -0.90(-1.31%) |
Aug 31, 2023 | 68.78 | 69.11 | 68.78 | 68.92 | 295,074 | +0.33(+0.48%) |
Aug 30, 2023 | 68.71 | 68.78 | 68.55 | 68.59 | 306,179 | -0.12(-0.18%) |
Aug 29, 2023 | 67.89 | 68.82 | 67.85 | 68.72 | 410,894 | +0.71(+1.04%) |
Aug 28, 2023 | 68.12 | 68.23 | 67.80 | 68.01 | 241,737 | +0.12(+0.18%) |
Aug 25, 2023 | 67.70 | 68.06 | 67.39 | 67.88 | 454,752 | +0.20(+0.30%) |
Aug 24, 2023 | 67.86 | 68.05 | 67.68 | 67.68 | 317,368 | -0.40(-0.59%) |
Aug 23, 2023 | 67.35 | 68.09 | 67.35 | 68.09 | 309,426 | +1.49(+2.23%) |
Aug 22, 2023 | 66.30 | 66.64 | 66.17 | 66.60 | 299,601 | +0.40(+0.61%) |
Aug 21, 2023 | 66.34 | 66.38 | 66.02 | 66.20 | 1,046,194 | -0.75(-1.12%) |
Aug 18, 2023 | 66.64 | 67.08 | 66.52 | 66.94 | 676,268 | +0.36(+0.53%) |
Aug 17, 2023 | 66.74 | 66.78 | 66.39 | 66.59 | 532,973 | -0.34(-0.50%) |
Aug 16, 2023 | 67.23 | 67.54 | 66.83 | 66.92 | 750,983 | -0.45(-0.67%) |
Aug 15, 2023 | 67.70 | 67.80 | 67.38 | 67.38 | 625,811 | -0.48(-0.71%) |
Aug 14, 2023 | 67.83 | 68.26 | 67.64 | 67.85 | 706,780 | -0.04(-0.06%) |
Aug 11, 2023 | 67.88 | 68.24 | 67.84 | 67.89 | 561,144 | -0.30(-0.44%) |
Aug 10, 2023 | 69.00 | 69.21 | 68.12 | 68.19 | 504,160 | -0.87(-1.26%) |
Aug 09, 2023 | 68.91 | 69.06 | 68.79 | 69.06 | 313,975 | +0.31(+0.45%) |
Aug 08, 2023 | 68.89 | 69.06 | 68.57 | 68.76 | 564,007 | +0.59(+0.86%) |
Aug 07, 2023 | 68.38 | 68.47 | 68.04 | 68.17 | 600,150 | -0.43(-0.63%) |
Aug 04, 2023 | 67.85 | 68.71 | 67.85 | 68.60 | 1,883,754 | +1.00(+1.48%) |
Aug 03, 2023 | 67.81 | 67.81 | 67.36 | 67.61 | 602,342 | -1.22(-1.77%) |
Aug 02, 2023 | 68.92 | 68.92 | 68.40 | 68.82 | 633,307 | -0.68(-0.98%) |
Aug 01, 2023 | 69.98 | 69.98 | 69.35 | 69.50 | 630,970 | -1.06(-1.51%) |
Jul 31, 2023 | 70.24 | 70.70 | 70.22 | 70.57 | 453,768 | +0.24(+0.34%) |
Jul 28, 2023 | 70.03 | 70.33 | 69.93 | 70.33 | 347,659 | +0.51(+0.73%) |
Jul 27, 2023 | 70.88 | 70.98 | 69.63 | 69.82 | 413,095 | -1.26(-1.78%) |
Jul 26, 2023 | 71.21 | 71.21 | 70.81 | 71.08 | 626,222 | +0.19(+0.27%) |
Jul 25, 2023 | 70.73 | 71.07 | 70.71 | 70.89 | 718,915 | -0.09(-0.12%) |
Jul 24, 2023 | 71.30 | 71.39 | 70.96 | 70.98 | 323,870 | -0.21(-0.30%) |
Jul 21, 2023 | 71.41 | 71.48 | 71.08 | 71.19 | 345,202 | +0.18(+0.26%) |
Jul 20, 2023 | 71.57 | 71.57 | 70.79 | 71.01 | 636,494 | -0.87(-1.21%) |
Jul 19, 2023 | 71.38 | 71.88 | 71.21 | 71.88 | 381,872 | +0.74(+1.03%) |
Jul 18, 2023 | 71.17 | 71.33 | 71.04 | 71.14 | 569,821 | +0.29(+0.40%) |
Jul 17, 2023 | 70.79 | 70.93 | 70.58 | 70.85 | 465,183 | +0.11(+0.15%) |
Jul 14, 2023 | 71.17 | 71.29 | 70.74 | 70.75 | 477,877 | -0.56(-0.79%) |
Jul 13, 2023 | 70.92 | 71.32 | 70.82 | 71.31 | 329,710 | +0.74(+1.04%) |
Jul 12, 2023 | 70.21 | 70.72 | 70.09 | 70.58 | 701,519 | +0.78(+1.12%) |
Jul 11, 2023 | 69.70 | 69.95 | 69.51 | 69.79 | 404,114 | +0.33(+0.48%) |
Jul 10, 2023 | 69.14 | 69.59 | 69.13 | 69.46 | 515,720 | +0.25(+0.36%) |
Jul 07, 2023 | 69.27 | 69.54 | 69.13 | 69.21 | 623,326 | -0.16(-0.23%) |
Jul 06, 2023 | 69.71 | 69.86 | 67.87 | 69.37 | 3,996,857 | -0.96(-1.36%) |
Jul 05, 2023 | 70.86 | 70.90 | 70.12 | 70.33 | 603,464 | -0.77(-1.09%) |