Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 76.31 | 76.84 | 74.21 | 74.53 | 288,258 | -1.63(-2.14%) |
Sep 28, 2023 | 76.76 | 77.71 | 76.07 | 76.16 | 310,489 | -0.36(-0.47%) |
Sep 27, 2023 | 75.24 | 76.94 | 74.58 | 76.52 | 299,709 | +1.39(+1.85%) |
Sep 26, 2023 | 75.65 | 76.43 | 75.05 | 75.13 | 194,189 | -0.77(-1.01%) |
Sep 25, 2023 | 75.76 | 75.97 | 74.94 | 75.90 | 295,647 | -0.52(-0.68%) |
Sep 22, 2023 | 77.44 | 78.20 | 76.37 | 76.42 | 305,217 | -0.74(-0.96%) |
Sep 21, 2023 | 77.78 | 78.70 | 76.26 | 77.16 | 324,877 | -1.31(-1.67%) |
Sep 20, 2023 | 76.31 | 79.40 | 75.74 | 78.47 | 549,972 | +3.79(+5.07%) |
Sep 19, 2023 | 72.00 | 74.98 | 69.76 | 74.68 | 381,276 | +2.64(+3.66%) |
Sep 18, 2023 | 71.91 | 72.88 | 71.59 | 72.04 | 270,180 | -0.26(-0.36%) |
Sep 15, 2023 | 70.50 | 72.52 | 69.84 | 72.30 | 592,190 | +2.00(+2.84%) |
Sep 14, 2023 | 71.00 | 71.20 | 69.83 | 70.30 | 339,473 | -0.55(-0.78%) |
Sep 13, 2023 | 71.67 | 72.01 | 70.18 | 70.85 | 398,279 | -1.11(-1.54%) |
Sep 12, 2023 | 72.61 | 72.83 | 71.50 | 71.96 | 237,191 | -0.98(-1.34%) |
Sep 11, 2023 | 72.47 | 73.85 | 72.03 | 72.94 | 287,124 | +0.96(+1.33%) |
Sep 08, 2023 | 72.50 | 72.58 | 71.50 | 71.98 | 370,407 | -0.65(-0.89%) |
Sep 07, 2023 | 70.65 | 72.80 | 68.82 | 72.63 | 239,292 | +1.68(+2.37%) |
Sep 06, 2023 | 69.46 | 71.35 | 69.36 | 70.95 | 242,843 | +1.08(+1.55%) |
Sep 05, 2023 | 69.35 | 70.24 | 68.99 | 69.87 | 350,588 | -0.13(-0.19%) |
Sep 01, 2023 | 69.75 | 71.76 | 69.28 | 70.00 | 818,522 | +0.14(+0.20%) |
Aug 31, 2023 | 70.00 | 70.98 | 69.26 | 69.86 | 4,984,792 | +0.28(+0.40%) |
Aug 30, 2023 | 69.10 | 70.36 | 67.59 | 69.58 | 906,751 | +0.97(+1.41%) |
Aug 29, 2023 | 68.61 | 70.70 | 67.77 | 68.61 | 2,315,754 | +9.03(+15.16%) |
Aug 28, 2023 | 59.79 | 60.10 | 59.15 | 59.58 | 72,069 | -0.11(-0.18%) |
Aug 25, 2023 | 58.57 | 60.67 | 58.57 | 59.69 | 82,239 | +1.23(+2.10%) |
Aug 24, 2023 | 59.72 | 60.00 | 58.38 | 58.46 | 105,009 | -1.52(-2.53%) |
Aug 23, 2023 | 59.98 | 60.51 | 59.62 | 59.98 | 120,236 | +0.24(+0.40%) |
Aug 22, 2023 | 59.83 | 60.05 | 58.79 | 59.74 | 175,555 | +0.17(+0.29%) |
Aug 21, 2023 | 60.60 | 61.01 | 58.53 | 59.57 | 134,072 | -0.93(-1.54%) |
Aug 18, 2023 | 60.78 | 61.56 | 59.96 | 60.50 | 105,442 | -0.76(-1.24%) |
Aug 17, 2023 | 62.72 | 62.75 | 61.10 | 61.26 | 130,358 | -1.43(-2.28%) |
Aug 16, 2023 | 62.84 | 63.51 | 62.30 | 62.69 | 101,983 | -0.15(-0.24%) |
Aug 15, 2023 | 62.10 | 63.53 | 61.71 | 62.84 | 86,339 | +0.03(+0.05%) |
Aug 14, 2023 | 63.39 | 64.08 | 62.37 | 62.81 | 101,528 | -1.03(-1.61%) |
Aug 11, 2023 | 64.20 | 64.68 | 63.33 | 63.84 | 127,042 | -0.42(-0.65%) |
Aug 10, 2023 | 64.99 | 65.73 | 64.19 | 64.26 | 106,357 | -0.31(-0.48%) |
Aug 09, 2023 | 65.20 | 65.89 | 63.65 | 64.57 | 104,873 | -0.78(-1.19%) |
Aug 08, 2023 | 65.98 | 66.10 | 64.85 | 65.35 | 95,988 | -1.11(-1.67%) |
Aug 07, 2023 | 66.45 | 66.96 | 64.88 | 66.46 | 94,286 | -0.02(-0.03%) |
Aug 04, 2023 | 65.10 | 67.93 | 64.75 | 66.48 | 213,620 | +2.52(+3.94%) |
Aug 03, 2023 | 63.88 | 64.70 | 63.39 | 63.96 | 93,559 | -0.21(-0.33%) |
Aug 02, 2023 | 65.20 | 65.70 | 63.55 | 64.17 | 142,970 | -1.83(-2.77%) |
Aug 01, 2023 | 66.53 | 66.53 | 65.02 | 66.00 | 219,737 | -0.87(-1.30%) |
Jul 31, 2023 | 67.92 | 67.92 | 66.30 | 66.87 | 187,162 | -1.13(-1.66%) |
Jul 28, 2023 | 69.88 | 70.61 | 67.62 | 68.00 | 223,254 | -1.42(-2.05%) |
Jul 27, 2023 | 71.56 | 76.36 | 68.60 | 69.42 | 281,414 | +0.52(+0.75%) |
Jul 26, 2023 | 66.30 | 69.17 | 66.30 | 68.90 | 210,879 | +2.47(+3.72%) |
Jul 25, 2023 | 67.50 | 68.00 | 66.32 | 66.43 | 136,901 | -1.19(-1.76%) |
Jul 24, 2023 | 67.85 | 68.21 | 65.64 | 67.62 | 134,460 | -0.26(-0.38%) |
Jul 21, 2023 | 68.28 | 68.99 | 67.11 | 67.88 | 189,101 | +0.35(+0.52%) |
Jul 20, 2023 | 66.50 | 67.57 | 65.56 | 67.53 | 114,086 | +0.75(+1.12%) |
Jul 19, 2023 | 67.26 | 68.25 | 66.27 | 66.78 | 121,968 | +0.80(+1.21%) |
Jul 18, 2023 | 64.11 | 66.45 | 63.99 | 65.98 | 136,339 | +1.76(+2.74%) |
Jul 17, 2023 | 63.30 | 64.62 | 62.85 | 64.22 | 87,395 | +0.80(+1.26%) |
Jul 14, 2023 | 63.41 | 63.97 | 62.83 | 63.42 | 67,228 | +0.01(+0.02%) |
Jul 13, 2023 | 62.53 | 63.67 | 62.05 | 63.41 | 84,330 | +0.95(+1.52%) |
Jul 12, 2023 | 63.66 | 63.66 | 61.27 | 62.46 | 246,063 | -0.31(-0.49%) |
Jul 11, 2023 | 60.07 | 63.12 | 60.00 | 62.77 | 190,291 | +2.77(+4.62%) |
Jul 10, 2023 | 59.65 | 60.94 | 59.25 | 60.00 | 122,567 | +0.08(+0.13%) |
Jul 07, 2023 | 59.91 | 61.47 | 59.88 | 59.92 | 108,771 | +0.00(+0.00%) |
Jul 06, 2023 | 61.10 | 61.38 | 59.45 | 59.92 | 150,811 | -1.58(-2.57%) |
Jul 05, 2023 | 61.68 | 62.11 | 60.60 | 61.50 | 105,040 | -0.67(-1.08%) |