Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.06 | 65.56 | 62.43 | 62.43 | 16,021 | -1.24(-1.95%) |
Sep 28, 2023 | 62.29 | 64.24 | 62.01 | 63.67 | 107,321 | +1.91(+3.09%) |
Sep 27, 2023 | 62.61 | 62.78 | 58.49 | 61.76 | 24,711 | -0.38(-0.62%) |
Sep 26, 2023 | 62.05 | 62.29 | 61.43 | 62.14 | 60,644 | -0.62(-0.99%) |
Sep 25, 2023 | 61.37 | 62.81 | 62.04 | 62.77 | 35,834 | +0.48(+0.77%) |
Sep 22, 2023 | 62.08 | 64.15 | 62.08 | 62.29 | 79,033 | +1.04(+1.69%) |
Sep 21, 2023 | 61.33 | 62.56 | 59.73 | 61.25 | 42,529 | -1.17(-1.87%) |
Sep 20, 2023 | 64.21 | 65.05 | 62.41 | 62.41 | 47,816 | -1.77(-2.77%) |
Sep 19, 2023 | 63.23 | 64.47 | 62.72 | 64.19 | 94,931 | +0.78(+1.23%) |
Sep 18, 2023 | 62.08 | 63.61 | 62.08 | 63.41 | 18,627 | +0.62(+0.99%) |
Sep 15, 2023 | 66.30 | 66.30 | 62.46 | 62.78 | 154,280 | -3.61(-5.44%) |
Sep 14, 2023 | 64.89 | 66.51 | 64.73 | 66.39 | 82,675 | +2.05(+3.19%) |
Sep 13, 2023 | 63.97 | 64.90 | 63.37 | 64.34 | 48,560 | +1.02(+1.61%) |
Sep 12, 2023 | 64.98 | 65.00 | 62.88 | 63.32 | 36,881 | -1.91(-2.93%) |
Sep 11, 2023 | 63.37 | 65.57 | 63.28 | 65.24 | 103,871 | +3.02(+4.85%) |
Sep 08, 2023 | 62.67 | 64.39 | 62.04 | 62.22 | 94,682 | -0.23(-0.36%) |
Sep 07, 2023 | 62.35 | 65.14 | 60.57 | 62.44 | 131,470 | -0.24(-0.39%) |
Sep 06, 2023 | 63.56 | 63.59 | 61.73 | 62.69 | 66,742 | -0.27(-0.43%) |
Sep 05, 2023 | 62.24 | 63.33 | 61.64 | 62.96 | 86,433 | +1.09(+1.77%) |
Sep 01, 2023 | 62.90 | 63.40 | 61.23 | 61.86 | 97,515 | +0.13(+0.20%) |
Aug 31, 2023 | 62.12 | 63.21 | 61.73 | 61.74 | 41,007 | +0.24(+0.39%) |
Aug 30, 2023 | 62.32 | 62.34 | 61.06 | 61.50 | 31,353 | -0.91(-1.46%) |
Aug 29, 2023 | 59.91 | 62.72 | 59.82 | 62.41 | 65,089 | +2.39(+3.98%) |
Aug 28, 2023 | 59.24 | 60.45 | 58.73 | 60.02 | 20,617 | +1.45(+2.48%) |
Aug 25, 2023 | 58.93 | 59.46 | 55.92 | 58.57 | 115,129 | -0.50(-0.85%) |
Aug 24, 2023 | 63.02 | 63.02 | 59.08 | 59.08 | 58,646 | -2.40(-3.91%) |
Aug 23, 2023 | 59.42 | 62.02 | 59.42 | 61.48 | 20,210 | +2.12(+3.58%) |
Aug 22, 2023 | 60.58 | 60.58 | 59.10 | 59.35 | 38,137 | -0.71(-1.18%) |
Aug 21, 2023 | 58.63 | 60.23 | 58.62 | 60.06 | 43,941 | +2.00(+3.44%) |
Aug 18, 2023 | 56.67 | 58.73 | 55.50 | 58.06 | 34,900 | -0.61(-1.04%) |
Aug 17, 2023 | 61.35 | 61.92 | 58.61 | 58.67 | 20,003 | -2.94(-4.77%) |
Aug 16, 2023 | 62.94 | 64.07 | 61.61 | 61.61 | 16,799 | -2.49(-3.88%) |
Aug 15, 2023 | 65.57 | 65.57 | 63.72 | 64.10 | 15,127 | -1.27(-1.95%) |
Aug 14, 2023 | 63.61 | 65.37 | 63.07 | 65.37 | 29,594 | +1.45(+2.27%) |
Aug 11, 2023 | 64.51 | 64.65 | 62.69 | 63.92 | 33,091 | -1.42(-2.18%) |
Aug 10, 2023 | 65.73 | 67.34 | 65.00 | 65.35 | 24,542 | +0.13(+0.20%) |
Aug 09, 2023 | 67.33 | 67.64 | 64.50 | 65.22 | 25,112 | -2.42(-3.57%) |
Aug 08, 2023 | 68.57 | 69.07 | 66.97 | 67.63 | 18,621 | -1.23(-1.78%) |
Aug 07, 2023 | 67.94 | 68.98 | 67.33 | 68.86 | 19,240 | +1.82(+2.72%) |
Aug 04, 2023 | 68.91 | 69.36 | 67.00 | 67.04 | 15,037 | -0.78(-1.15%) |
Aug 03, 2023 | 66.75 | 68.70 | 66.75 | 67.82 | 12,866 | -0.48(-0.71%) |
Aug 02, 2023 | 69.30 | 69.59 | 67.20 | 68.30 | 44,574 | -2.71(-3.81%) |
Aug 01, 2023 | 69.31 | 71.41 | 67.75 | 71.01 | 68,560 | +1.31(+1.88%) |
Jul 31, 2023 | 71.85 | 71.92 | 69.35 | 69.70 | 30,918 | -2.30(-3.19%) |
Jul 28, 2023 | 68.73 | 72.00 | 68.46 | 72.00 | 49,190 | +4.54(+6.72%) |
Jul 27, 2023 | 72.32 | 72.32 | 66.89 | 67.46 | 96,504 | +4.06(+6.40%) |
Jul 26, 2023 | 63.25 | 64.06 | 61.33 | 63.40 | 124,587 | +1.35(+2.18%) |
Jul 25, 2023 | 62.24 | 62.92 | 61.35 | 62.05 | 23,784 | +0.87(+1.42%) |
Jul 24, 2023 | 61.82 | 62.92 | 60.58 | 61.18 | 27,362 | -0.79(-1.28%) |
Jul 21, 2023 | 65.18 | 65.30 | 61.06 | 61.98 | 53,633 | -2.78(-4.29%) |
Jul 20, 2023 | 68.65 | 68.65 | 64.65 | 64.75 | 28,211 | -4.46(-6.44%) |
Jul 19, 2023 | 67.81 | 69.89 | 67.81 | 69.21 | 16,162 | +1.26(+1.85%) |
Jul 18, 2023 | 67.39 | 68.20 | 66.65 | 67.95 | 24,740 | +0.40(+0.59%) |
Jul 17, 2023 | 66.79 | 67.56 | 65.69 | 67.55 | 20,238 | +0.67(+1.00%) |
Jul 14, 2023 | 67.86 | 68.69 | 66.49 | 66.88 | 27,560 | -1.58(-2.30%) |
Jul 13, 2023 | 68.79 | 69.16 | 67.70 | 68.46 | 52,057 | +0.93(+1.38%) |
Jul 12, 2023 | 64.66 | 67.53 | 64.24 | 67.53 | 60,707 | +3.79(+5.95%) |
Jul 11, 2023 | 62.64 | 64.12 | 61.92 | 63.73 | 46,017 | +1.32(+2.12%) |
Jul 10, 2023 | 62.85 | 63.61 | 60.52 | 62.41 | 68,453 | +1.12(+1.83%) |
Jul 07, 2023 | 62.64 | 62.85 | 60.65 | 61.29 | 72,995 | -0.39(-0.63%) |
Jul 06, 2023 | 63.07 | 63.51 | 61.66 | 61.68 | 51,758 | -1.03(-1.64%) |
Jul 05, 2023 | 60.57 | 63.68 | 60.14 | 62.71 | 43,398 | +2.44(+4.06%) |