Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 67.31 | 67.42 | 66.47 | 66.71 | 1,111,226 | +0.20(+0.30%) |
Sep 28, 2023 | 65.72 | 66.72 | 65.67 | 66.51 | 153,453 | +0.60(+0.91%) |
Sep 27, 2023 | 66.13 | 66.21 | 65.41 | 65.91 | 44,866 | -0.04(-0.06%) |
Sep 26, 2023 | 66.49 | 66.77 | 65.85 | 65.95 | 96,823 | -1.00(-1.49%) |
Sep 25, 2023 | 66.54 | 66.97 | 66.78 | 66.95 | 50,759 | +0.20(+0.30%) |
Sep 22, 2023 | 67.39 | 67.58 | 66.69 | 66.76 | 110,845 | -0.42(-0.62%) |
Sep 21, 2023 | 68.04 | 68.09 | 67.16 | 67.17 | 51,587 | -1.59(-2.31%) |
Sep 20, 2023 | 69.47 | 69.77 | 68.74 | 68.76 | 35,327 | -0.51(-0.73%) |
Sep 19, 2023 | 69.24 | 69.38 | 68.74 | 69.27 | 74,410 | -0.29(-0.41%) |
Sep 18, 2023 | 70.00 | 70.08 | 69.51 | 69.56 | 89,851 | -0.57(-0.81%) |
Sep 15, 2023 | 70.94 | 70.97 | 70.08 | 70.13 | 139,566 | -1.01(-1.43%) |
Sep 14, 2023 | 70.83 | 71.32 | 70.55 | 71.14 | 27,829 | +0.57(+0.80%) |
Sep 13, 2023 | 70.53 | 70.93 | 70.33 | 70.58 | 96,036 | +0.03(+0.04%) |
Sep 12, 2023 | 70.78 | 71.20 | 70.52 | 70.55 | 37,688 | -0.48(-0.67%) |
Sep 11, 2023 | 70.39 | 71.11 | 70.39 | 71.02 | 434,502 | +1.17(+1.68%) |
Sep 08, 2023 | 69.90 | 70.13 | 69.69 | 69.85 | 67,791 | +0.06(+0.09%) |
Sep 07, 2023 | 69.35 | 69.86 | 69.11 | 69.79 | 338,766 | +0.07(+0.10%) |
Sep 06, 2023 | 69.82 | 69.97 | 69.34 | 69.72 | 51,065 | -0.41(-0.58%) |
Sep 05, 2023 | 70.25 | 70.38 | 69.95 | 70.13 | 20,890 | -0.23(-0.33%) |
Sep 01, 2023 | 70.85 | 70.85 | 70.03 | 70.36 | 59,061 | -0.22(-0.31%) |
Aug 31, 2023 | 70.42 | 70.81 | 70.42 | 70.58 | 57,479 | +0.11(+0.16%) |
Aug 30, 2023 | 70.00 | 70.57 | 69.93 | 70.47 | 44,952 | +0.42(+0.60%) |
Aug 29, 2023 | 68.66 | 70.09 | 68.66 | 70.05 | 38,559 | +1.35(+1.97%) |
Aug 28, 2023 | 68.64 | 68.81 | 68.37 | 68.70 | 40,101 | +0.37(+0.54%) |
Aug 25, 2023 | 68.05 | 68.60 | 67.54 | 68.33 | 32,083 | +0.53(+0.78%) |
Aug 24, 2023 | 69.13 | 69.15 | 67.80 | 67.80 | 63,445 | -1.40(-2.03%) |
Aug 23, 2023 | 68.51 | 69.39 | 68.44 | 69.20 | 70,497 | +0.61(+0.88%) |
Aug 22, 2023 | 68.87 | 68.91 | 68.46 | 68.60 | 60,039 | -0.09(-0.13%) |
Aug 21, 2023 | 68.53 | 68.89 | 68.09 | 68.69 | 116,389 | +0.27(+0.39%) |
Aug 18, 2023 | 67.70 | 68.55 | 67.70 | 68.42 | 114,569 | +0.05(+0.07%) |
Aug 17, 2023 | 69.61 | 69.62 | 68.33 | 68.37 | 222,078 | -1.10(-1.59%) |
Aug 16, 2023 | 69.93 | 70.36 | 69.47 | 69.47 | 63,054 | -0.64(-0.91%) |
Aug 15, 2023 | 70.74 | 70.82 | 70.07 | 70.11 | 77,011 | -0.85(-1.19%) |
Aug 14, 2023 | 70.40 | 70.95 | 70.40 | 70.95 | 41,547 | +0.18(+0.25%) |
Aug 11, 2023 | 70.78 | 71.10 | 70.54 | 70.77 | 143,033 | -0.37(-0.52%) |
Aug 10, 2023 | 71.40 | 72.02 | 70.92 | 71.15 | 41,195 | +0.23(+0.33%) |
Aug 09, 2023 | 71.70 | 71.70 | 70.79 | 70.91 | 52,118 | -0.74(-1.03%) |
Aug 08, 2023 | 71.35 | 71.69 | 71.01 | 71.65 | 49,239 | -0.41(-0.57%) |
Aug 07, 2023 | 71.55 | 72.06 | 71.26 | 72.06 | 64,710 | +0.75(+1.05%) |
Aug 04, 2023 | 71.88 | 72.33 | 71.28 | 71.31 | 44,693 | +0.53(+0.74%) |
Aug 03, 2023 | 70.42 | 71.01 | 70.33 | 70.78 | 50,420 | +0.03(+0.04%) |
Aug 02, 2023 | 71.11 | 71.37 | 70.64 | 70.75 | 84,891 | -1.19(-1.66%) |
Aug 01, 2023 | 72.23 | 72.28 | 71.90 | 71.95 | 97,868 | -0.70(-0.96%) |
Jul 31, 2023 | 72.28 | 72.64 | 72.28 | 72.64 | 15,528 | +0.50(+0.69%) |
Jul 28, 2023 | 71.68 | 72.30 | 71.65 | 72.15 | 113,725 | +1.08(+1.53%) |
Jul 27, 2023 | 72.38 | 72.42 | 70.95 | 71.06 | 382,547 | -0.76(-1.05%) |
Jul 26, 2023 | 71.28 | 71.97 | 71.28 | 71.82 | 38,671 | +0.15(+0.21%) |
Jul 25, 2023 | 71.73 | 71.86 | 71.57 | 71.67 | 44,125 | -0.21(-0.29%) |
Jul 24, 2023 | 71.51 | 71.96 | 71.29 | 71.88 | 27,361 | +0.21(+0.29%) |
Jul 21, 2023 | 72.20 | 72.20 | 71.58 | 71.67 | 41,574 | -0.08(-0.11%) |
Jul 20, 2023 | 72.64 | 72.64 | 71.64 | 71.75 | 46,776 | -1.68(-2.29%) |
Jul 19, 2023 | 73.25 | 73.57 | 73.25 | 73.43 | 40,033 | +0.26(+0.35%) |
Jul 18, 2023 | 72.60 | 73.25 | 72.45 | 73.17 | 45,822 | +0.50(+0.68%) |
Jul 17, 2023 | 72.48 | 72.82 | 72.47 | 72.67 | 53,531 | +0.27(+0.37%) |
Jul 14, 2023 | 72.55 | 72.67 | 72.25 | 72.41 | 153,791 | -0.06(-0.08%) |
Jul 13, 2023 | 72.55 | 72.63 | 72.08 | 72.46 | 190,079 | +0.42(+0.58%) |
Jul 12, 2023 | 72.40 | 72.40 | 71.87 | 72.05 | 87,321 | +0.48(+0.67%) |
Jul 11, 2023 | 70.76 | 71.64 | 70.76 | 71.57 | 410,816 | +0.89(+1.25%) |
Jul 10, 2023 | 70.37 | 70.69 | 70.28 | 70.68 | 245,437 | +0.44(+0.62%) |
Jul 07, 2023 | 70.09 | 70.85 | 70.09 | 70.25 | 61,288 | +0.02(+0.03%) |
Jul 06, 2023 | 70.51 | 70.55 | 69.85 | 70.23 | 373,605 | -1.04(-1.47%) |
Jul 05, 2023 | 71.36 | 71.36 | 70.93 | 71.27 | 612,845 | -0.07(-0.10%) |