Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.64 | 62.90 | 60.85 | 61.89 | 2,967,281 | -0.29(-0.47%) |
Sep 28, 2023 | 63.56 | 63.82 | 62.08 | 62.18 | 2,091,218 | -0.95(-1.51%) |
Sep 27, 2023 | 63.50 | 63.82 | 62.87 | 63.13 | 3,023,639 | -0.48(-0.76%) |
Sep 26, 2023 | 65.02 | 65.19 | 63.24 | 63.62 | 2,688,833 | -1.78(-2.72%) |
Sep 25, 2023 | 65.43 | 65.60 | 65.19 | 65.39 | 1,828,544 | -0.42(-0.63%) |
Sep 22, 2023 | 66.43 | 66.43 | 65.72 | 65.81 | 2,075,798 | -0.80(-1.20%) |
Sep 21, 2023 | 67.12 | 67.68 | 66.56 | 66.61 | 2,638,211 | -0.82(-1.22%) |
Sep 20, 2023 | 67.97 | 68.20 | 67.07 | 67.43 | 2,947,975 | -0.43(-0.63%) |
Sep 19, 2023 | 68.92 | 69.12 | 67.81 | 67.86 | 1,784,228 | -1.00(-1.45%) |
Sep 18, 2023 | 69.41 | 69.55 | 68.49 | 68.86 | 1,573,860 | -0.33(-0.48%) |
Sep 15, 2023 | 68.85 | 69.73 | 68.80 | 69.18 | 2,975,439 | +0.04(+0.06%) |
Sep 14, 2023 | 69.11 | 69.43 | 68.79 | 69.15 | 1,595,806 | +0.75(+1.10%) |
Sep 13, 2023 | 68.08 | 68.72 | 67.85 | 68.39 | 2,270,878 | +0.43(+0.64%) |
Sep 12, 2023 | 67.69 | 68.16 | 67.41 | 67.96 | 1,785,177 | +0.41(+0.60%) |
Sep 11, 2023 | 67.68 | 68.25 | 67.43 | 67.55 | 1,210,386 | +0.07(+0.10%) |
Sep 08, 2023 | 66.59 | 67.64 | 66.43 | 67.48 | 1,146,217 | +1.08(+1.63%) |
Sep 07, 2023 | 65.98 | 67.01 | 65.49 | 66.40 | 1,748,022 | +0.92(+1.40%) |
Sep 06, 2023 | 65.10 | 65.68 | 64.81 | 65.48 | 1,820,975 | +0.48(+0.74%) |
Sep 05, 2023 | 65.92 | 66.17 | 64.56 | 65.00 | 1,504,859 | -1.14(-1.72%) |
Sep 01, 2023 | 67.01 | 67.19 | 65.59 | 66.14 | 1,395,492 | -0.43(-0.64%) |
Aug 31, 2023 | 67.78 | 68.08 | 66.54 | 66.56 | 2,620,442 | -1.04(-1.54%) |
Aug 30, 2023 | 67.71 | 68.20 | 67.22 | 67.61 | 790,877 | -0.22(-0.33%) |
Aug 29, 2023 | 67.42 | 67.96 | 67.22 | 67.83 | 843,973 | +0.43(+0.63%) |
Aug 28, 2023 | 67.78 | 68.23 | 67.41 | 67.41 | 973,212 | -0.20(-0.30%) |
Aug 25, 2023 | 67.54 | 67.96 | 67.09 | 67.61 | 1,004,249 | +0.36(+0.53%) |
Aug 24, 2023 | 67.64 | 68.49 | 67.25 | 67.25 | 1,321,692 | -0.35(-0.51%) |
Aug 23, 2023 | 67.52 | 67.68 | 66.92 | 67.60 | 1,529,845 | +0.37(+0.55%) |
Aug 22, 2023 | 66.83 | 67.51 | 66.69 | 67.23 | 1,341,334 | +0.51(+0.77%) |
Aug 21, 2023 | 66.56 | 67.01 | 65.67 | 66.72 | 1,427,421 | -0.03(-0.04%) |
Aug 18, 2023 | 66.13 | 66.90 | 65.92 | 66.75 | 1,668,253 | +0.43(+0.64%) |
Aug 17, 2023 | 67.00 | 67.77 | 66.31 | 66.32 | 1,962,172 | -0.54(-0.81%) |
Aug 16, 2023 | 66.81 | 67.12 | 66.54 | 66.86 | 1,088,781 | +0.33(+0.49%) |
Aug 15, 2023 | 67.13 | 67.23 | 66.52 | 66.54 | 1,479,742 | -0.91(-1.35%) |
Aug 14, 2023 | 67.87 | 67.88 | 66.90 | 67.44 | 1,628,175 | -0.74(-1.09%) |
Aug 11, 2023 | 67.85 | 68.30 | 67.51 | 68.19 | 842,476 | +0.56(+0.83%) |
Aug 10, 2023 | 68.14 | 68.66 | 67.35 | 67.63 | 1,522,885 | -0.32(-0.47%) |
Aug 09, 2023 | 67.91 | 68.56 | 67.47 | 67.95 | 1,378,431 | -0.21(-0.31%) |
Aug 08, 2023 | 67.33 | 68.20 | 66.73 | 68.16 | 1,134,621 | +0.69(+1.02%) |
Aug 07, 2023 | 67.68 | 67.83 | 67.24 | 67.47 | 1,014,101 | +0.53(+0.79%) |
Aug 04, 2023 | 68.24 | 68.50 | 66.71 | 66.94 | 1,689,853 | -1.06(-1.56%) |
Aug 03, 2023 | 68.92 | 68.92 | 67.72 | 68.00 | 1,141,449 | -1.16(-1.68%) |
Aug 02, 2023 | 68.53 | 69.67 | 68.03 | 69.17 | 1,327,472 | +0.48(+0.70%) |
Aug 01, 2023 | 69.55 | 70.12 | 68.60 | 68.68 | 1,439,374 | -0.89(-1.28%) |
Jul 31, 2023 | 70.39 | 70.39 | 69.02 | 69.57 | 2,953,259 | -0.97(-1.37%) |
Jul 28, 2023 | 70.43 | 71.77 | 69.52 | 70.54 | 2,584,508 | +2.03(+2.96%) |
Jul 27, 2023 | 69.39 | 70.11 | 68.36 | 68.51 | 1,513,258 | -1.20(-1.72%) |
Jul 26, 2023 | 69.99 | 70.92 | 69.35 | 69.71 | 1,737,416 | -0.28(-0.40%) |
Jul 25, 2023 | 70.13 | 70.37 | 69.63 | 69.99 | 1,635,321 | -0.14(-0.21%) |
Jul 24, 2023 | 70.00 | 70.41 | 69.62 | 70.13 | 1,073,294 | +0.14(+0.19%) |
Jul 21, 2023 | 70.04 | 70.51 | 69.58 | 70.00 | 1,407,621 | +0.24(+0.35%) |
Jul 20, 2023 | 68.41 | 69.96 | 67.96 | 69.75 | 1,596,198 | +1.46(+2.14%) |
Jul 19, 2023 | 67.22 | 68.64 | 67.22 | 68.29 | 1,182,552 | +1.23(+1.83%) |
Jul 18, 2023 | 67.53 | 68.16 | 66.21 | 67.07 | 1,063,171 | -0.50(-0.74%) |
Jul 17, 2023 | 67.74 | 68.20 | 67.33 | 67.57 | 925,896 | -0.56(-0.82%) |
Jul 14, 2023 | 68.43 | 68.64 | 67.78 | 68.13 | 906,815 | -0.46(-0.68%) |
Jul 13, 2023 | 67.91 | 68.60 | 67.72 | 68.59 | 1,073,322 | +0.47(+0.70%) |
Jul 12, 2023 | 67.36 | 68.24 | 67.18 | 68.12 | 928,653 | +1.04(+1.56%) |
Jul 11, 2023 | 66.18 | 67.10 | 66.05 | 67.08 | 754,706 | +1.03(+1.57%) |
Jul 10, 2023 | 66.32 | 66.62 | 65.40 | 66.04 | 1,024,698 | -0.53(-0.80%) |
Jul 07, 2023 | 66.23 | 67.23 | 65.93 | 66.57 | 1,178,757 | -0.55(-0.82%) |
Jul 06, 2023 | 67.23 | 67.43 | 66.71 | 67.12 | 1,578,881 | -0.77(-1.14%) |
Jul 05, 2023 | 66.55 | 68.45 | 66.34 | 67.90 | 2,057,289 | +1.10(+1.65%) |