Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.15 | 69.66 | 68.76 | 68.88 | 3,527,701 | -0.38(-0.55%) |
Sep 28, 2023 | 69.99 | 70.92 | 69.02 | 69.26 | 2,961,804 | -0.48(-0.69%) |
Sep 27, 2023 | 70.17 | 70.77 | 68.92 | 69.74 | 3,031,413 | -0.25(-0.36%) |
Sep 26, 2023 | 70.70 | 70.97 | 69.82 | 69.99 | 3,716,998 | -0.58(-0.82%) |
Sep 25, 2023 | 68.85 | 70.66 | 70.09 | 70.57 | 3,298,120 | +1.89(+2.75%) |
Sep 22, 2023 | 69.28 | 69.75 | 68.52 | 68.68 | 4,389,698 | -0.86(-1.24%) |
Sep 21, 2023 | 68.20 | 69.99 | 67.89 | 69.54 | 4,066,455 | +1.46(+2.14%) |
Sep 20, 2023 | 68.22 | 68.48 | 67.23 | 68.08 | 2,591,603 | +0.23(+0.34%) |
Sep 19, 2023 | 67.97 | 68.05 | 67.20 | 67.85 | 2,313,220 | -0.01(-0.01%) |
Sep 18, 2023 | 68.12 | 68.12 | 67.20 | 67.86 | 1,925,646 | +0.05(+0.07%) |
Sep 15, 2023 | 67.56 | 68.43 | 67.54 | 67.81 | 5,347,996 | +0.20(+0.30%) |
Sep 14, 2023 | 68.71 | 68.86 | 67.26 | 67.61 | 2,986,967 | -0.73(-1.07%) |
Sep 13, 2023 | 67.24 | 69.17 | 67.14 | 68.34 | 5,235,987 | +1.32(+1.97%) |
Sep 12, 2023 | 66.05 | 67.04 | 65.13 | 67.02 | 4,115,079 | +0.60(+0.90%) |
Sep 11, 2023 | 65.64 | 67.12 | 65.64 | 66.42 | 4,665,799 | +1.01(+1.54%) |
Sep 08, 2023 | 65.89 | 66.14 | 65.06 | 65.41 | 3,519,177 | -1.03(-1.55%) |
Sep 07, 2023 | 63.70 | 67.13 | 63.49 | 66.44 | 6,931,443 | +3.12(+4.93%) |
Sep 06, 2023 | 62.50 | 64.11 | 62.50 | 63.32 | 5,073,029 | +1.44(+2.33%) |
Sep 05, 2023 | 61.41 | 62.28 | 61.31 | 61.88 | 3,890,030 | +0.61(+1.00%) |
Sep 01, 2023 | 61.95 | 62.00 | 60.83 | 61.27 | 4,239,790 | -0.38(-0.62%) |
Aug 31, 2023 | 63.20 | 63.37 | 61.63 | 61.65 | 3,619,797 | -1.07(-1.71%) |
Aug 30, 2023 | 63.72 | 64.18 | 62.62 | 62.72 | 4,047,057 | -1.72(-2.67%) |
Aug 29, 2023 | 64.20 | 64.53 | 63.87 | 64.44 | 1,705,463 | +0.42(+0.66%) |
Aug 28, 2023 | 63.97 | 64.40 | 63.61 | 64.02 | 2,153,919 | +0.54(+0.85%) |
Aug 25, 2023 | 64.14 | 64.14 | 62.92 | 63.48 | 1,585,006 | -0.48(-0.75%) |
Aug 24, 2023 | 63.80 | 64.47 | 63.53 | 63.96 | 1,746,078 | +0.33(+0.52%) |
Aug 23, 2023 | 64.41 | 64.41 | 63.22 | 63.63 | 2,927,315 | -0.17(-0.27%) |
Aug 22, 2023 | 63.65 | 64.62 | 63.65 | 63.80 | 2,396,513 | -0.03(-0.05%) |
Aug 21, 2023 | 63.86 | 64.09 | 63.53 | 63.83 | 2,842,999 | +0.13(+0.20%) |
Aug 18, 2023 | 63.45 | 64.34 | 63.43 | 63.70 | 2,566,657 | +0.20(+0.31%) |
Aug 17, 2023 | 64.10 | 64.14 | 62.94 | 63.50 | 3,104,032 | -0.80(-1.24%) |
Aug 16, 2023 | 65.11 | 65.59 | 64.28 | 64.30 | 2,429,852 | -0.97(-1.49%) |
Aug 15, 2023 | 65.98 | 66.48 | 65.17 | 65.27 | 2,058,048 | -1.58(-2.36%) |
Aug 14, 2023 | 65.63 | 67.27 | 65.58 | 66.85 | 3,517,631 | +1.09(+1.66%) |
Aug 11, 2023 | 65.44 | 65.77 | 65.05 | 65.76 | 3,366,123 | +0.01(+0.02%) |
Aug 10, 2023 | 66.02 | 66.88 | 65.49 | 65.75 | 2,331,621 | -0.05(-0.08%) |
Aug 09, 2023 | 66.04 | 66.55 | 65.79 | 65.80 | 2,221,055 | -0.48(-0.72%) |
Aug 08, 2023 | 67.00 | 67.02 | 66.01 | 66.28 | 1,974,289 | -0.55(-0.82%) |
Aug 07, 2023 | 66.14 | 67.21 | 66.08 | 66.83 | 2,552,174 | +1.03(+1.57%) |
Aug 04, 2023 | 66.10 | 66.60 | 65.51 | 65.80 | 4,215,541 | -0.26(-0.39%) |
Aug 03, 2023 | 67.32 | 67.32 | 65.90 | 66.06 | 5,046,123 | -1.29(-1.92%) |
Aug 02, 2023 | 68.44 | 68.83 | 67.30 | 67.35 | 3,166,712 | -0.66(-0.97%) |
Aug 01, 2023 | 68.15 | 68.67 | 67.76 | 68.01 | 3,798,642 | -0.08(-0.12%) |
Jul 31, 2023 | 66.26 | 68.50 | 66.14 | 68.09 | 4,936,229 | +1.91(+2.89%) |
Jul 28, 2023 | 69.08 | 69.08 | 64.93 | 66.18 | 7,129,099 | -3.77(-5.39%) |
Jul 27, 2023 | 70.24 | 71.08 | 69.85 | 69.95 | 2,879,459 | -0.02(-0.03%) |
Jul 26, 2023 | 70.63 | 70.98 | 69.66 | 69.97 | 3,107,832 | -0.35(-0.50%) |
Jul 25, 2023 | 70.72 | 70.72 | 69.99 | 70.32 | 2,618,375 | -0.54(-0.76%) |
Jul 24, 2023 | 70.51 | 70.97 | 70.47 | 70.86 | 3,089,499 | +0.23(+0.33%) |
Jul 21, 2023 | 70.40 | 71.66 | 70.40 | 70.63 | 5,086,757 | +0.45(+0.64%) |
Jul 20, 2023 | 69.06 | 70.39 | 68.34 | 70.18 | 3,116,728 | +1.69(+2.47%) |
Jul 19, 2023 | 68.08 | 69.92 | 67.93 | 68.49 | 3,940,537 | +2.16(+3.26%) |
Jul 18, 2023 | 65.35 | 66.72 | 65.25 | 66.33 | 3,789,334 | +1.26(+1.94%) |
Jul 17, 2023 | 65.50 | 65.96 | 65.02 | 65.07 | 3,002,222 | -0.56(-0.85%) |
Jul 14, 2023 | 65.07 | 66.81 | 64.98 | 65.63 | 5,082,912 | +1.98(+3.11%) |
Jul 13, 2023 | 63.87 | 64.39 | 63.55 | 63.65 | 3,681,625 | -0.15(-0.24%) |
Jul 12, 2023 | 66.70 | 66.72 | 63.69 | 63.80 | 6,728,451 | -3.96(-5.84%) |
Jul 11, 2023 | 67.29 | 67.89 | 67.16 | 67.76 | 2,182,444 | +0.45(+0.67%) |
Jul 10, 2023 | 66.61 | 67.78 | 66.59 | 67.31 | 2,400,238 | +0.81(+1.22%) |
Jul 07, 2023 | 66.51 | 67.09 | 66.41 | 66.50 | 2,565,821 | -0.69(-1.03%) |
Jul 06, 2023 | 67.07 | 67.77 | 66.78 | 67.19 | 3,733,615 | -0.25(-0.37%) |
Jul 05, 2023 | 67.13 | 67.81 | 67.13 | 67.44 | 2,000,146 | +0.07(+0.10%) |