Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 71.53 | 71.53 | 67.95 | 68.02 | 543,325 | -3.01(-4.24%) |
Sep 28, 2023 | 66.80 | 71.19 | 66.80 | 71.04 | 1,333,278 | +4.04(+6.02%) |
Sep 27, 2023 | 67.22 | 67.82 | 66.33 | 67.00 | 436,733 | +0.39(+0.58%) |
Sep 26, 2023 | 66.83 | 67.48 | 66.42 | 66.62 | 465,296 | -0.40(-0.59%) |
Sep 25, 2023 | 65.65 | 67.07 | 66.68 | 67.01 | 270,659 | +0.97(+1.47%) |
Sep 22, 2023 | 65.95 | 66.61 | 65.95 | 66.04 | 216,370 | +0.08(+0.12%) |
Sep 21, 2023 | 66.92 | 66.92 | 65.89 | 65.96 | 341,939 | -1.56(-2.31%) |
Sep 20, 2023 | 67.87 | 68.36 | 67.42 | 67.52 | 469,721 | +0.11(+0.16%) |
Sep 19, 2023 | 67.77 | 68.09 | 67.22 | 67.41 | 459,337 | -0.48(-0.70%) |
Sep 18, 2023 | 68.18 | 68.25 | 67.61 | 67.89 | 295,179 | -0.39(-0.57%) |
Sep 15, 2023 | 67.74 | 68.54 | 67.43 | 68.27 | 1,005,623 | +0.35(+0.51%) |
Sep 14, 2023 | 67.89 | 68.43 | 67.42 | 67.93 | 410,397 | +0.87(+1.30%) |
Sep 13, 2023 | 67.40 | 67.40 | 66.36 | 67.05 | 320,322 | -0.25(-0.37%) |
Sep 12, 2023 | 67.79 | 68.03 | 67.11 | 67.30 | 262,170 | -1.01(-1.48%) |
Sep 11, 2023 | 68.53 | 69.42 | 68.28 | 68.31 | 289,516 | -0.32(-0.46%) |
Sep 08, 2023 | 69.26 | 69.28 | 68.57 | 68.63 | 199,804 | -0.71(-1.03%) |
Sep 07, 2023 | 70.52 | 70.52 | 68.84 | 69.34 | 288,317 | -1.16(-1.65%) |
Sep 06, 2023 | 70.55 | 71.31 | 69.52 | 70.50 | 195,102 | -0.01(-0.01%) |
Sep 05, 2023 | 71.64 | 71.82 | 69.63 | 70.51 | 320,577 | -1.87(-2.59%) |
Sep 01, 2023 | 72.39 | 73.20 | 72.00 | 72.39 | 204,340 | +0.48(+0.66%) |
Aug 31, 2023 | 71.87 | 72.47 | 71.56 | 71.91 | 374,303 | +0.11(+0.15%) |
Aug 30, 2023 | 71.57 | 72.57 | 71.57 | 71.80 | 438,717 | +0.12(+0.17%) |
Aug 29, 2023 | 70.84 | 71.81 | 70.21 | 71.68 | 193,518 | +0.69(+0.98%) |
Aug 28, 2023 | 70.33 | 71.41 | 70.33 | 70.99 | 211,934 | +0.84(+1.20%) |
Aug 25, 2023 | 69.30 | 70.33 | 68.64 | 70.15 | 244,605 | +1.36(+1.97%) |
Aug 24, 2023 | 67.94 | 68.95 | 67.85 | 68.79 | 311,197 | +0.59(+0.87%) |
Aug 23, 2023 | 68.51 | 68.68 | 67.96 | 68.19 | 231,636 | +0.14(+0.20%) |
Aug 22, 2023 | 68.99 | 68.99 | 67.78 | 68.05 | 172,971 | -0.47(-0.68%) |
Aug 21, 2023 | 68.92 | 68.92 | 68.03 | 68.52 | 181,711 | -0.49(-0.70%) |
Aug 18, 2023 | 68.35 | 69.34 | 68.35 | 69.01 | 247,095 | +0.11(+0.16%) |
Aug 17, 2023 | 68.28 | 69.58 | 68.28 | 68.90 | 211,393 | +0.77(+1.14%) |
Aug 16, 2023 | 68.76 | 69.25 | 68.07 | 68.12 | 229,711 | -0.77(-1.12%) |
Aug 15, 2023 | 69.82 | 69.82 | 68.83 | 68.90 | 161,108 | -1.49(-2.11%) |
Aug 14, 2023 | 70.61 | 70.64 | 69.64 | 70.38 | 395,079 | -0.63(-0.89%) |
Aug 11, 2023 | 71.43 | 71.90 | 70.90 | 71.02 | 288,829 | -0.51(-0.71%) |
Aug 10, 2023 | 71.11 | 72.15 | 70.64 | 71.52 | 297,060 | +0.77(+1.09%) |
Aug 09, 2023 | 71.82 | 71.82 | 70.55 | 70.75 | 401,802 | -0.94(-1.31%) |
Aug 08, 2023 | 71.38 | 71.85 | 70.33 | 71.69 | 189,304 | -0.71(-0.99%) |
Aug 07, 2023 | 72.12 | 72.56 | 71.83 | 72.41 | 185,517 | +0.62(+0.87%) |
Aug 04, 2023 | 71.54 | 72.48 | 71.54 | 71.78 | 184,901 | +0.29(+0.40%) |
Aug 03, 2023 | 72.20 | 72.41 | 71.21 | 71.49 | 229,059 | -0.82(-1.14%) |
Aug 02, 2023 | 72.43 | 72.90 | 72.09 | 72.32 | 187,632 | -0.93(-1.27%) |
Aug 01, 2023 | 73.12 | 73.68 | 72.82 | 73.25 | 155,461 | -0.15(-0.20%) |
Jul 31, 2023 | 72.51 | 73.64 | 72.16 | 73.40 | 987,649 | +1.01(+1.40%) |
Jul 28, 2023 | 73.44 | 73.68 | 72.18 | 72.39 | 257,303 | -0.56(-0.76%) |
Jul 27, 2023 | 73.56 | 73.90 | 72.64 | 72.94 | 302,588 | -0.60(-0.82%) |
Jul 26, 2023 | 73.22 | 74.21 | 73.10 | 73.55 | 209,861 | +0.14(+0.19%) |
Jul 25, 2023 | 72.48 | 73.94 | 72.35 | 73.41 | 277,506 | +0.85(+1.18%) |
Jul 24, 2023 | 72.82 | 73.07 | 72.21 | 72.56 | 296,132 | -0.16(-0.22%) |
Jul 21, 2023 | 72.33 | 72.77 | 71.28 | 72.71 | 394,339 | +0.48(+0.66%) |
Jul 20, 2023 | 72.70 | 72.70 | 71.79 | 72.24 | 282,615 | -0.17(-0.23%) |
Jul 19, 2023 | 72.45 | 72.52 | 71.51 | 72.41 | 338,369 | +0.19(+0.27%) |
Jul 18, 2023 | 70.37 | 72.22 | 70.28 | 72.21 | 341,581 | +2.06(+2.93%) |
Jul 17, 2023 | 69.64 | 70.34 | 69.37 | 70.16 | 290,895 | +0.28(+0.40%) |
Jul 14, 2023 | 70.69 | 70.81 | 69.25 | 69.88 | 239,791 | -1.04(-1.46%) |
Jul 13, 2023 | 70.73 | 71.26 | 70.40 | 70.92 | 266,080 | +0.31(+0.43%) |
Jul 12, 2023 | 70.26 | 70.90 | 69.60 | 70.61 | 376,851 | +1.49(+2.16%) |
Jul 11, 2023 | 69.39 | 69.88 | 68.81 | 69.12 | 245,201 | +0.34(+0.49%) |
Jul 10, 2023 | 68.13 | 69.20 | 68.01 | 68.78 | 363,651 | +0.47(+0.69%) |
Jul 07, 2023 | 66.83 | 69.07 | 66.79 | 68.31 | 390,429 | +1.51(+2.26%) |
Jul 06, 2023 | 66.74 | 67.30 | 65.71 | 66.80 | 490,540 | -0.69(-1.03%) |
Jul 05, 2023 | 70.31 | 70.31 | 67.14 | 67.49 | 676,578 | -3.34(-4.72%) |