Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.88 | 64.45 | 62.75 | 62.85 | 14,975 | +1.87(+3.07%) |
Sep 28, 2023 | 60.21 | 61.28 | 60.21 | 60.98 | 54,088 | +0.88(+1.46%) |
Sep 27, 2023 | 60.50 | 60.56 | 59.58 | 60.10 | 24,570 | -2.16(-3.47%) |
Sep 26, 2023 | 62.65 | 62.74 | 62.02 | 62.26 | 24,843 | -1.14(-1.80%) |
Sep 25, 2023 | 63.38 | 63.70 | 63.34 | 63.40 | 30,425 | -0.62(-0.97%) |
Sep 22, 2023 | 63.99 | 64.74 | 63.84 | 64.02 | 14,324 | -0.15(-0.23%) |
Sep 21, 2023 | 64.53 | 64.66 | 63.69 | 64.17 | 12,111 | -0.63(-0.97%) |
Sep 20, 2023 | 65.42 | 65.98 | 64.80 | 64.80 | 14,306 | -0.12(-0.18%) |
Sep 19, 2023 | 64.96 | 65.20 | 64.39 | 64.92 | 22,064 | +0.49(+0.76%) |
Sep 18, 2023 | 64.65 | 64.83 | 64.28 | 64.43 | 23,709 | -1.97(-2.97%) |
Sep 15, 2023 | 66.74 | 67.05 | 66.37 | 66.40 | 27,889 | -0.78(-1.16%) |
Sep 14, 2023 | 66.33 | 67.43 | 66.33 | 67.18 | 9,435 | +0.20(+0.30%) |
Sep 13, 2023 | 66.74 | 67.36 | 66.74 | 66.98 | 19,894 | -0.62(-0.92%) |
Sep 12, 2023 | 67.61 | 67.93 | 67.46 | 67.60 | 27,781 | -0.75(-1.10%) |
Sep 11, 2023 | 68.05 | 68.36 | 67.72 | 68.35 | 26,536 | +0.61(+0.91%) |
Sep 08, 2023 | 67.81 | 68.04 | 67.55 | 67.73 | 11,964 | +0.56(+0.84%) |
Sep 07, 2023 | 67.56 | 67.56 | 66.90 | 67.17 | 30,665 | -1.67(-2.43%) |
Sep 06, 2023 | 69.30 | 69.40 | 68.31 | 68.84 | 24,885 | -0.48(-0.69%) |
Sep 05, 2023 | 69.39 | 69.52 | 68.94 | 69.32 | 17,344 | -0.39(-0.55%) |
Sep 01, 2023 | 70.00 | 70.17 | 69.37 | 69.71 | 11,241 | +0.24(+0.34%) |
Aug 31, 2023 | 69.40 | 69.57 | 68.91 | 69.47 | 9,853 | +0.90(+1.31%) |
Aug 30, 2023 | 67.84 | 68.65 | 67.71 | 68.57 | 10,509 | +0.54(+0.79%) |
Aug 29, 2023 | 67.17 | 68.03 | 67.02 | 68.03 | 13,238 | +0.67(+0.99%) |
Aug 28, 2023 | 66.87 | 67.58 | 66.87 | 67.36 | 25,140 | +3.00(+4.66%) |
Aug 25, 2023 | 64.44 | 64.50 | 63.81 | 64.36 | 10,990 | +0.62(+0.97%) |
Aug 24, 2023 | 64.43 | 64.80 | 63.57 | 63.74 | 11,376 | -0.60(-0.93%) |
Aug 23, 2023 | 63.75 | 64.42 | 63.75 | 64.34 | 17,671 | +2.11(+3.39%) |
Aug 22, 2023 | 62.90 | 62.90 | 62.18 | 62.23 | 53,343 | -0.46(-0.73%) |
Aug 21, 2023 | 62.66 | 62.75 | 62.36 | 62.69 | 231,519 | -0.22(-0.34%) |
Aug 18, 2023 | 62.55 | 62.98 | 62.37 | 62.91 | 10,352 | +0.80(+1.30%) |
Aug 17, 2023 | 63.14 | 63.35 | 62.04 | 62.10 | 21,829 | -0.46(-0.74%) |
Aug 16, 2023 | 63.57 | 63.85 | 62.46 | 62.56 | 100,497 | -1.17(-1.84%) |
Aug 15, 2023 | 64.45 | 64.58 | 63.72 | 63.73 | 17,855 | -2.06(-3.13%) |
Aug 14, 2023 | 65.58 | 66.04 | 65.41 | 65.79 | 26,119 | +0.16(+0.24%) |
Aug 11, 2023 | 66.62 | 66.62 | 65.63 | 65.63 | 11,815 | -2.67(-3.91%) |
Aug 10, 2023 | 68.77 | 69.52 | 68.20 | 68.30 | 19,821 | +0.05(+0.07%) |
Aug 09, 2023 | 68.94 | 68.94 | 68.06 | 68.25 | 97,502 | -0.37(-0.54%) |
Aug 08, 2023 | 68.86 | 69.21 | 68.37 | 68.62 | 107,383 | -0.42(-0.61%) |
Aug 07, 2023 | 69.06 | 69.23 | 68.65 | 69.04 | 26,346 | -1.25(-1.78%) |
Aug 04, 2023 | 70.07 | 71.21 | 70.07 | 70.29 | 12,960 | +0.08(+0.11%) |
Aug 03, 2023 | 69.38 | 70.70 | 69.38 | 70.21 | 29,949 | +1.69(+2.47%) |
Aug 02, 2023 | 68.98 | 69.12 | 68.42 | 68.52 | 19,363 | -1.76(-2.50%) |
Aug 01, 2023 | 70.03 | 70.75 | 69.70 | 70.28 | 25,702 | -2.10(-2.90%) |
Jul 31, 2023 | 72.89 | 73.12 | 72.28 | 72.38 | 20,295 | -1.98(-2.66%) |
Jul 28, 2023 | 74.74 | 75.53 | 74.23 | 74.36 | 234,684 | +2.98(+4.17%) |
Jul 27, 2023 | 74.65 | 74.95 | 71.37 | 71.38 | 150,367 | -13.97(-16.37%) |
Jul 26, 2023 | 86.39 | 88.10 | 85.05 | 85.35 | 12,260 | -2.05(-2.35%) |
Jul 25, 2023 | 86.43 | 88.12 | 86.43 | 87.40 | 8,787 | +0.75(+0.87%) |
Jul 24, 2023 | 87.05 | 87.05 | 86.41 | 86.65 | 14,387 | +0.95(+1.11%) |
Jul 21, 2023 | 85.67 | 85.95 | 85.39 | 85.70 | 6,603 | -0.20(-0.23%) |
Jul 20, 2023 | 85.65 | 86.53 | 85.65 | 85.90 | 12,919 | -2.15(-2.44%) |
Jul 19, 2023 | 88.45 | 88.45 | 87.59 | 88.05 | 14,299 | +0.53(+0.61%) |
Jul 18, 2023 | 86.94 | 87.52 | 86.38 | 87.52 | 7,209 | +0.79(+0.91%) |
Jul 17, 2023 | 86.26 | 87.03 | 86.11 | 86.73 | 9,858 | -0.78(-0.89%) |
Jul 14, 2023 | 88.54 | 88.73 | 87.41 | 87.51 | 26,909 | -1.13(-1.27%) |
Jul 13, 2023 | 88.19 | 88.66 | 88.05 | 88.64 | 12,096 | +3.19(+3.74%) |
Jul 12, 2023 | 85.14 | 85.88 | 84.69 | 85.45 | 6,576 | +3.35(+4.08%) |
Jul 11, 2023 | 81.28 | 82.30 | 80.79 | 82.10 | 15,038 | +2.87(+3.62%) |
Jul 10, 2023 | 78.64 | 79.31 | 78.64 | 79.23 | 10,959 | -0.23(-0.29%) |
Jul 07, 2023 | 79.13 | 79.95 | 78.84 | 79.46 | 15,296 | -0.39(-0.49%) |
Jul 06, 2023 | 80.37 | 80.37 | 79.42 | 79.85 | 11,501 | -3.31(-3.98%) |
Jul 05, 2023 | 83.79 | 84.11 | 82.32 | 83.16 | 16,011 | -1.85(-2.18%) |