Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.75 | 66.17 | 64.01 | 64.30 | 729,397 | +0.28(+0.44%) |
Sep 28, 2023 | 63.16 | 64.03 | 62.38 | 64.02 | 820,705 | +0.52(+0.82%) |
Sep 27, 2023 | 64.09 | 65.49 | 63.02 | 63.50 | 718,033 | +0.19(+0.30%) |
Sep 26, 2023 | 64.74 | 64.90 | 63.10 | 63.31 | 824,841 | -1.75(-2.69%) |
Sep 25, 2023 | 65.89 | 65.18 | 64.60 | 65.06 | 712,851 | -1.23(-1.86%) |
Sep 22, 2023 | 65.23 | 66.67 | 64.22 | 66.29 | 1,419,821 | +1.60(+2.47%) |
Sep 21, 2023 | 67.77 | 67.77 | 64.59 | 64.69 | 954,329 | -1.73(-2.60%) |
Sep 20, 2023 | 66.49 | 67.86 | 66.41 | 66.42 | 825,955 | -0.20(-0.30%) |
Sep 19, 2023 | 64.23 | 66.78 | 63.51 | 66.62 | 1,165,916 | +2.54(+3.96%) |
Sep 18, 2023 | 65.02 | 65.22 | 63.30 | 64.08 | 1,533,139 | -1.15(-1.76%) |
Sep 15, 2023 | 64.90 | 65.87 | 64.44 | 65.23 | 923,523 | +0.27(+0.42%) |
Sep 14, 2023 | 66.62 | 66.82 | 64.90 | 64.96 | 1,152,924 | -1.42(-2.14%) |
Sep 13, 2023 | 68.02 | 68.18 | 65.48 | 66.38 | 1,679,656 | -2.10(-3.07%) |
Sep 12, 2023 | 68.43 | 69.54 | 68.05 | 68.48 | 571,901 | -0.92(-1.33%) |
Sep 11, 2023 | 68.49 | 69.83 | 68.49 | 69.40 | 557,685 | +1.04(+1.52%) |
Sep 08, 2023 | 70.20 | 71.35 | 68.33 | 68.36 | 538,548 | -1.70(-2.43%) |
Sep 07, 2023 | 70.44 | 70.80 | 68.83 | 70.06 | 869,404 | -2.39(-3.30%) |
Sep 06, 2023 | 70.41 | 73.07 | 70.01 | 72.45 | 806,060 | +1.88(+2.66%) |
Sep 05, 2023 | 71.55 | 71.83 | 70.50 | 70.57 | 889,518 | -2.10(-2.89%) |
Sep 01, 2023 | 72.74 | 73.76 | 71.95 | 72.67 | 738,248 | +0.30(+0.41%) |
Aug 31, 2023 | 71.18 | 73.00 | 70.70 | 72.37 | 1,286,327 | +2.05(+2.92%) |
Aug 30, 2023 | 72.77 | 72.77 | 69.81 | 70.32 | 1,396,964 | -2.16(-2.98%) |
Aug 29, 2023 | 70.63 | 73.64 | 70.25 | 72.48 | 827,906 | +1.66(+2.34%) |
Aug 28, 2023 | 72.38 | 73.10 | 70.72 | 70.82 | 723,986 | -1.41(-1.95%) |
Aug 25, 2023 | 71.08 | 72.47 | 70.18 | 72.23 | 481,048 | +1.12(+1.58%) |
Aug 24, 2023 | 72.00 | 72.41 | 70.70 | 71.11 | 708,895 | -0.15(-0.21%) |
Aug 23, 2023 | 71.01 | 72.06 | 70.66 | 71.26 | 760,019 | +0.25(+0.35%) |
Aug 22, 2023 | 71.67 | 72.05 | 70.88 | 71.01 | 404,001 | +0.33(+0.47%) |
Aug 21, 2023 | 70.99 | 71.83 | 70.00 | 70.68 | 654,072 | +0.04(+0.06%) |
Aug 18, 2023 | 70.11 | 71.48 | 69.12 | 70.64 | 806,941 | -0.46(-0.65%) |
Aug 17, 2023 | 70.75 | 71.86 | 70.60 | 71.10 | 831,611 | -0.68(-0.95%) |
Aug 16, 2023 | 70.50 | 72.31 | 70.45 | 71.78 | 1,069,890 | +0.39(+0.55%) |
Aug 15, 2023 | 70.06 | 71.73 | 68.63 | 71.39 | 1,310,875 | +1.82(+2.62%) |
Aug 14, 2023 | 70.21 | 70.99 | 69.47 | 69.57 | 699,481 | -0.92(-1.31%) |
Aug 11, 2023 | 68.80 | 70.72 | 68.70 | 70.49 | 1,032,340 | +0.91(+1.31%) |
Aug 10, 2023 | 68.36 | 70.22 | 67.55 | 69.58 | 1,160,263 | +2.03(+3.01%) |
Aug 09, 2023 | 71.09 | 71.28 | 67.39 | 67.55 | 1,433,630 | -2.31(-3.30%) |
Aug 08, 2023 | 74.25 | 77.95 | 69.25 | 69.86 | 4,589,616 | -11.80(-14.46%) |
Aug 07, 2023 | 81.25 | 82.11 | 78.11 | 81.66 | 1,944,411 | +1.19(+1.49%) |
Aug 04, 2023 | 82.78 | 83.08 | 79.91 | 80.47 | 1,544,278 | -1.41(-1.73%) |
Aug 03, 2023 | 82.00 | 82.51 | 80.48 | 81.88 | 798,875 | -0.35(-0.43%) |
Aug 02, 2023 | 85.56 | 85.82 | 82.14 | 82.23 | 910,684 | -5.45(-6.22%) |
Aug 01, 2023 | 87.06 | 87.80 | 84.42 | 87.68 | 799,592 | -0.07(-0.08%) |
Jul 31, 2023 | 83.96 | 88.58 | 83.83 | 87.75 | 976,112 | +3.77(+4.49%) |
Jul 28, 2023 | 83.20 | 84.72 | 82.34 | 83.98 | 740,243 | +2.11(+2.58%) |
Jul 27, 2023 | 84.29 | 84.56 | 80.97 | 81.87 | 1,315,804 | -1.47(-1.76%) |
Jul 26, 2023 | 84.66 | 88.05 | 83.11 | 83.34 | 1,710,999 | -0.80(-0.95%) |
Jul 25, 2023 | 85.40 | 86.23 | 84.00 | 84.14 | 996,700 | -0.49(-0.58%) |
Jul 24, 2023 | 86.42 | 86.75 | 84.06 | 84.63 | 932,892 | -1.35(-1.57%) |
Jul 21, 2023 | 87.09 | 88.23 | 85.96 | 85.98 | 828,955 | +0.36(+0.42%) |
Jul 20, 2023 | 87.34 | 88.13 | 85.43 | 85.62 | 1,050,173 | -2.32(-2.64%) |
Jul 19, 2023 | 88.00 | 89.58 | 86.61 | 87.94 | 834,625 | +0.77(+0.88%) |
Jul 18, 2023 | 86.68 | 87.51 | 85.07 | 87.17 | 1,457,878 | +0.18(+0.21%) |
Jul 17, 2023 | 86.03 | 87.89 | 84.94 | 86.99 | 565,312 | +1.29(+1.51%) |
Jul 14, 2023 | 87.21 | 87.95 | 85.37 | 85.70 | 584,991 | -2.16(-2.46%) |
Jul 13, 2023 | 86.38 | 88.71 | 86.25 | 87.86 | 1,190,366 | +2.04(+2.38%) |
Jul 12, 2023 | 84.06 | 86.30 | 83.51 | 85.82 | 1,468,966 | +3.35(+4.06%) |
Jul 11, 2023 | 83.82 | 84.55 | 81.96 | 82.47 | 1,078,892 | -1.38(-1.65%) |
Jul 10, 2023 | 80.75 | 83.96 | 80.61 | 83.85 | 708,664 | +2.97(+3.67%) |
Jul 07, 2023 | 79.94 | 81.61 | 79.94 | 80.88 | 581,235 | +0.78(+0.97%) |
Jul 06, 2023 | 80.01 | 80.62 | 78.54 | 80.10 | 849,870 | -1.46(-1.79%) |
Jul 05, 2023 | 82.37 | 82.62 | 81.04 | 81.56 | 544,302 | -0.38(-0.46%) |