Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.07 | 64.11 | 62.97 | 63.46 | 643,656 | +0.98(+1.57%) |
Sep 28, 2023 | 59.65 | 62.80 | 59.52 | 62.48 | 624,229 | +2.78(+4.65%) |
Sep 27, 2023 | 60.27 | 60.52 | 59.20 | 59.70 | 543,643 | -0.48(-0.80%) |
Sep 26, 2023 | 60.17 | 60.74 | 59.55 | 60.18 | 701,267 | -0.21(-0.34%) |
Sep 25, 2023 | 62.70 | 61.34 | 60.26 | 60.39 | 745,019 | -2.64(-4.19%) |
Sep 22, 2023 | 65.22 | 65.61 | 62.59 | 63.04 | 711,472 | -2.28(-3.48%) |
Sep 21, 2023 | 65.17 | 66.77 | 64.84 | 65.31 | 506,676 | -0.24(-0.36%) |
Sep 20, 2023 | 65.16 | 66.33 | 65.13 | 65.55 | 413,891 | +0.44(+0.68%) |
Sep 19, 2023 | 65.17 | 65.82 | 64.56 | 65.10 | 505,666 | -0.37(-0.56%) |
Sep 18, 2023 | 66.05 | 66.18 | 64.72 | 65.47 | 702,020 | -0.09(-0.14%) |
Sep 15, 2023 | 66.60 | 66.93 | 65.03 | 65.57 | 1,146,225 | -1.04(-1.56%) |
Sep 14, 2023 | 67.92 | 69.19 | 64.89 | 66.60 | 1,457,305 | -1.32(-1.95%) |
Sep 13, 2023 | 71.13 | 73.94 | 67.14 | 67.93 | 2,041,710 | -2.12(-3.03%) |
Sep 12, 2023 | 70.00 | 71.11 | 69.66 | 70.05 | 833,768 | -0.30(-0.42%) |
Sep 11, 2023 | 70.94 | 71.19 | 69.76 | 70.35 | 629,938 | -0.25(-0.35%) |
Sep 08, 2023 | 71.89 | 72.63 | 70.53 | 70.60 | 452,510 | -1.94(-2.67%) |
Sep 07, 2023 | 70.75 | 72.83 | 70.27 | 72.54 | 521,124 | +1.78(+2.52%) |
Sep 06, 2023 | 72.22 | 72.75 | 70.02 | 70.75 | 860,374 | -1.69(-2.33%) |
Sep 05, 2023 | 76.28 | 76.28 | 72.22 | 72.44 | 818,068 | -4.32(-5.62%) |
Sep 01, 2023 | 78.15 | 78.41 | 76.07 | 76.76 | 401,824 | -1.09(-1.40%) |
Aug 31, 2023 | 79.23 | 79.48 | 77.79 | 77.84 | 284,475 | -1.22(-1.55%) |
Aug 30, 2023 | 77.54 | 79.31 | 77.19 | 79.07 | 352,797 | +1.41(+1.82%) |
Aug 29, 2023 | 76.31 | 77.78 | 76.29 | 77.65 | 401,291 | +1.21(+1.58%) |
Aug 28, 2023 | 76.07 | 76.97 | 75.77 | 76.44 | 464,629 | +0.31(+0.41%) |
Aug 25, 2023 | 77.47 | 77.67 | 76.08 | 76.13 | 352,155 | -0.94(-1.21%) |
Aug 24, 2023 | 77.71 | 78.93 | 77.03 | 77.07 | 420,356 | -0.89(-1.14%) |
Aug 23, 2023 | 78.95 | 79.00 | 77.87 | 77.96 | 296,167 | -0.93(-1.17%) |
Aug 22, 2023 | 78.59 | 79.24 | 77.69 | 78.88 | 371,290 | +0.42(+0.54%) |
Aug 21, 2023 | 80.29 | 80.79 | 78.35 | 78.46 | 555,617 | -1.90(-2.36%) |
Aug 18, 2023 | 78.80 | 80.65 | 78.72 | 80.35 | 380,169 | +1.12(+1.42%) |
Aug 17, 2023 | 80.99 | 81.36 | 79.11 | 79.23 | 526,230 | -1.79(-2.21%) |
Aug 16, 2023 | 80.85 | 81.66 | 80.31 | 81.03 | 520,940 | -0.14(-0.17%) |
Aug 15, 2023 | 80.98 | 81.41 | 80.03 | 81.17 | 458,838 | -0.17(-0.21%) |
Aug 14, 2023 | 81.93 | 82.32 | 78.75 | 81.34 | 1,045,369 | -1.15(-1.40%) |
Aug 11, 2023 | 83.04 | 83.72 | 81.92 | 82.49 | 643,886 | -0.53(-0.64%) |
Aug 10, 2023 | 84.29 | 85.66 | 82.84 | 83.02 | 609,859 | -1.37(-1.62%) |
Aug 09, 2023 | 84.89 | 85.54 | 84.28 | 84.39 | 311,802 | -1.14(-1.34%) |
Aug 08, 2023 | 85.24 | 85.94 | 84.31 | 85.53 | 475,273 | +0.10(+0.12%) |
Aug 07, 2023 | 85.72 | 86.63 | 85.27 | 85.43 | 584,507 | -0.07(-0.08%) |
Aug 04, 2023 | 87.81 | 87.82 | 85.44 | 85.49 | 510,202 | -1.60(-1.83%) |
Aug 03, 2023 | 87.25 | 88.20 | 86.53 | 87.09 | 448,554 | -0.96(-1.09%) |
Aug 02, 2023 | 86.97 | 88.16 | 86.38 | 88.05 | 316,987 | +0.49(+0.56%) |
Aug 01, 2023 | 87.82 | 88.13 | 86.50 | 87.56 | 441,360 | -0.45(-0.52%) |
Jul 31, 2023 | 88.49 | 89.85 | 87.84 | 88.01 | 609,190 | -0.52(-0.59%) |
Jul 28, 2023 | 89.96 | 90.67 | 88.24 | 88.53 | 326,344 | -1.18(-1.32%) |
Jul 27, 2023 | 90.74 | 91.41 | 89.32 | 89.71 | 362,407 | -0.76(-0.83%) |
Jul 26, 2023 | 88.49 | 90.62 | 88.49 | 90.47 | 385,704 | +2.37(+2.69%) |
Jul 25, 2023 | 89.55 | 90.12 | 87.83 | 88.10 | 489,560 | -2.11(-2.33%) |
Jul 24, 2023 | 91.17 | 91.57 | 90.17 | 90.20 | 380,264 | -0.56(-0.61%) |
Jul 21, 2023 | 92.55 | 92.87 | 90.56 | 90.76 | 596,907 | -1.16(-1.26%) |
Jul 20, 2023 | 90.79 | 92.45 | 89.48 | 91.92 | 753,934 | +0.90(+0.99%) |
Jul 19, 2023 | 91.31 | 91.59 | 89.68 | 91.03 | 676,931 | +0.20(+0.22%) |
Jul 18, 2023 | 86.74 | 91.87 | 85.98 | 90.83 | 936,333 | +4.44(+5.15%) |
Jul 17, 2023 | 87.61 | 88.54 | 86.34 | 86.39 | 658,435 | -1.25(-1.42%) |
Jul 14, 2023 | 90.38 | 90.53 | 87.41 | 87.63 | 519,181 | -2.77(-3.06%) |
Jul 13, 2023 | 89.98 | 91.19 | 89.79 | 90.40 | 359,228 | +0.48(+0.54%) |
Jul 12, 2023 | 90.73 | 91.03 | 89.14 | 89.92 | 533,930 | +0.02(+0.02%) |
Jul 11, 2023 | 88.57 | 89.93 | 88.44 | 89.90 | 493,704 | +1.88(+2.14%) |
Jul 10, 2023 | 86.47 | 88.98 | 86.47 | 88.02 | 715,310 | +1.50(+1.73%) |
Jul 07, 2023 | 85.02 | 87.06 | 85.02 | 86.52 | 479,817 | +1.73(+2.04%) |
Jul 06, 2023 | 84.05 | 85.10 | 83.09 | 84.78 | 663,063 | +0.30(+0.35%) |
Jul 05, 2023 | 86.69 | 86.69 | 83.95 | 84.48 | 929,586 | -2.32(-2.67%) |