Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 579.50 | 585.50 | 540.00 | 540.50 | 0 | -1.00(-0.18%) |
Sep 29, 2023 | 541.50 | 0 | -37.25(-6.44%) | |||
Sep 28, 2023 | 578.75 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 578.75 | 0 | -0.75(-0.13%) | |||
Sep 26, 2023 | 579.50 | 0 | -9.50(-1.61%) | |||
Sep 25, 2023 | 589.00 | 0 | +0.00(+0.00%) | |||
Sep 24, 2023 | 589.00 | 0 | +9.50(+1.64%) | |||
Sep 23, 2023 | 576.50 | 582.50 | 572.75 | 579.50 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 579.50 | 0 | +3.75(+0.65%) | |||
Sep 21, 2023 | 575.75 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 575.75 | 0 | -13.00(-2.21%) | |||
Sep 19, 2023 | 588.75 | 0 | +4.75(+0.81%) | |||
Sep 18, 2023 | 584.00 | 0 | -7.25(-1.23%) | |||
Sep 17, 2023 | 591.25 | 0 | -12.50(-2.07%) | |||
Sep 16, 2023 | 594.25 | 607.50 | 591.75 | 603.75 | 0 | -0.50(-0.08%) |
Sep 15, 2023 | 604.25 | 0 | +10.50(+1.77%) | |||
Sep 14, 2023 | 593.75 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 593.75 | 0 | -3.50(-0.59%) | |||
Sep 12, 2023 | 597.25 | 0 | +9.75(+1.66%) | |||
Sep 11, 2023 | 587.50 | 0 | +3.00(+0.51%) | |||
Sep 10, 2023 | 584.50 | 0 | -10.75(-1.81%) | |||
Sep 09, 2023 | 600.00 | 602.75 | 590.50 | 595.25 | 0 | -0.50(-0.08%) |
Sep 08, 2023 | 595.75 | 0 | -4.00(-0.67%) | |||
Sep 06, 2023 | 599.75 | 0 | -9.25(-1.52%) | |||
Sep 05, 2023 | 609.00 | 0 | +9.75(+1.63%) | |||
Sep 04, 2023 | 599.25 | 0 | +3.75(+0.63%) | |||
Sep 03, 2023 | 595.50 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 602.00 | 612.75 | 595.25 | 595.50 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 595.50 | 0 | -6.50(-1.08%) | |||
Aug 31, 2023 | 602.00 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 602.00 | 0 | -5.00(-0.82%) | |||
Aug 29, 2023 | 607.00 | 0 | +6.50(+1.08%) | |||
Aug 28, 2023 | 600.50 | 0 | -19.50(-3.15%) | |||
Aug 26, 2023 | 632.25 | 637.75 | 615.50 | 620.00 | 0 | -1.75(-0.28%) |
Aug 25, 2023 | 621.75 | 0 | -10.00(-1.58%) | |||
Aug 24, 2023 | 631.75 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 631.75 | 0 | -8.00(-1.25%) | |||
Aug 22, 2023 | 639.75 | 0 | +12.25(+1.95%) | |||
Aug 21, 2023 | 627.50 | 0 | +2.00(+0.32%) | |||
Aug 20, 2023 | 625.50 | 0 | -14.25(-2.23%) | |||
Aug 19, 2023 | 615.25 | 641.25 | 615.00 | 639.75 | 0 | +0.75(+0.12%) |
Aug 18, 2023 | 639.00 | 0 | +23.75(+3.86%) | |||
Aug 17, 2023 | 615.25 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 615.25 | 0 | -7.75(-1.24%) | |||
Aug 15, 2023 | 623.00 | 0 | -0.75(-0.12%) | |||
Aug 14, 2023 | 623.75 | 0 | -29.50(-4.52%) | |||
Aug 12, 2023 | 664.50 | 665.25 | 651.25 | 653.25 | 0 | -0.50(-0.08%) |
Aug 11, 2023 | 653.75 | 0 | -10.00(-1.51%) | |||
Aug 10, 2023 | 663.75 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 663.75 | 0 | +28.75(+4.53%) | |||
Aug 08, 2023 | 635.00 | 0 | -21.25(-3.24%) | |||
Aug 07, 2023 | 656.25 | 0 | -1.25(-0.19%) | |||
Aug 06, 2023 | 657.50 | 0 | +22.50(+3.54%) | |||
Aug 05, 2023 | 627.75 | 653.75 | 627.25 | 635.00 | 0 | +2.00(+0.32%) |
Aug 04, 2023 | 633.00 | 0 | +6.00(+0.96%) | |||
Aug 03, 2023 | 627.00 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 627.00 | 0 | -13.00(-2.03%) | |||
Aug 01, 2023 | 640.00 | 0 | -12.25(-1.88%) | |||
Jul 31, 2023 | 652.25 | 0 | -51.75(-7.35%) | |||
Jul 29, 2023 | 714.75 | 720.25 | 689.00 | 704.00 | 0 | -0.25(-0.04%) |
Jul 28, 2023 | 704.25 | 0 | -8.50(-1.19%) | |||
Jul 27, 2023 | 712.75 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 712.75 | 0 | -7.25(-1.01%) | |||
Jul 25, 2023 | 720.00 | 0 | -40.25(-5.29%) | |||
Jul 24, 2023 | 760.25 | 0 | +2.75(+0.36%) | |||
Jul 23, 2023 | 757.50 | 0 | +61.00(+8.76%) | |||
Jul 22, 2023 | 724.75 | 733.25 | 693.50 | 696.50 | 0 | -1.00(-0.14%) |
Jul 21, 2023 | 697.50 | 0 | -29.50(-4.06%) | |||
Jul 20, 2023 | 727.00 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 727.00 | 0 | -0.75(-0.10%) | |||
Jul 18, 2023 | 727.75 | 0 | +57.00(+8.50%) | |||
Jul 17, 2023 | 670.75 | 0 | +10.75(+1.63%) | |||
Jul 15, 2023 | 639.50 | 663.25 | 637.75 | 660.00 | 0 | -1.50(-0.23%) |
Jul 14, 2023 | 661.50 | 0 | +21.75(+3.40%) | |||
Jul 13, 2023 | 639.75 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 639.75 | 0 | +7.00(+1.11%) | |||
Jul 11, 2023 | 632.75 | 0 | -27.75(-4.20%) | |||
Jul 10, 2023 | 660.50 | 0 | +14.25(+2.21%) | |||
Jul 09, 2023 | 646.25 | 0 | -5.50(-0.84%) | |||
Jul 08, 2023 | 656.75 | 662.00 | 643.75 | 651.75 | 0 | +2.25(+0.35%) |
Jul 07, 2023 | 649.50 | 0 | -8.50(-1.29%) | |||
Jul 06, 2023 | 658.00 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 658.00 | 0 | -16.25(-2.41%) | |||
Jul 04, 2023 | 674.25 | 0 | +34.25(+5.35%) | |||
Jul 03, 2023 | 640.00 | 655.75 | 638.00 | 640.00 | 0 | -6.50(-1.01%) |