Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.96 | 66.34 | 65.19 | 65.31 | 1,009,013 | -0.35(-0.53%) |
Sep 28, 2023 | 65.17 | 66.44 | 65.07 | 65.65 | 893,382 | +1.02(+1.57%) |
Sep 27, 2023 | 65.09 | 65.50 | 64.36 | 64.64 | 1,257,395 | -0.02(-0.03%) |
Sep 26, 2023 | 63.50 | 65.01 | 63.50 | 64.66 | 1,315,916 | +0.99(+1.55%) |
Sep 25, 2023 | 63.57 | 63.82 | 63.48 | 63.67 | 1,130,259 | -0.04(-0.06%) |
Sep 22, 2023 | 64.40 | 64.61 | 63.59 | 63.71 | 1,291,241 | -0.65(-1.01%) |
Sep 21, 2023 | 65.21 | 65.24 | 64.28 | 64.36 | 758,962 | -1.17(-1.78%) |
Sep 20, 2023 | 66.50 | 66.89 | 65.45 | 65.53 | 593,528 | -0.65(-0.98%) |
Sep 19, 2023 | 66.05 | 66.31 | 65.38 | 66.18 | 693,189 | -0.15(-0.22%) |
Sep 18, 2023 | 66.04 | 66.84 | 65.09 | 66.33 | 1,019,071 | +0.39(+0.58%) |
Sep 15, 2023 | 66.55 | 66.71 | 65.59 | 65.94 | 1,248,727 | -0.96(-1.43%) |
Sep 14, 2023 | 66.73 | 66.73 | 66.13 | 66.90 | 925,697 | +0.61(+0.92%) |
Sep 13, 2023 | 67.30 | 67.35 | 65.81 | 66.29 | 1,413,209 | -1.14(-1.68%) |
Sep 12, 2023 | 69.13 | 69.19 | 67.08 | 67.42 | 1,116,833 | -2.21(-3.18%) |
Sep 11, 2023 | 69.75 | 69.82 | 69.25 | 69.63 | 554,374 | +0.32(+0.46%) |
Sep 08, 2023 | 70.72 | 70.79 | 69.16 | 69.32 | 719,050 | -1.51(-2.13%) |
Sep 07, 2023 | 70.79 | 71.16 | 70.23 | 70.83 | 707,206 | -0.13(-0.18%) |
Sep 06, 2023 | 71.04 | 71.54 | 70.71 | 70.96 | 585,779 | -0.09(-0.13%) |
Sep 05, 2023 | 72.39 | 72.39 | 70.29 | 71.05 | 839,000 | -1.61(-2.22%) |
Sep 01, 2023 | 71.95 | 72.76 | 71.95 | 72.66 | 874,827 | +1.06(+1.48%) |
Aug 31, 2023 | 71.64 | 72.20 | 71.59 | 71.60 | 906,883 | +0.20(+0.28%) |
Aug 30, 2023 | 71.02 | 72.08 | 70.74 | 71.40 | 575,643 | +0.43(+0.61%) |
Aug 29, 2023 | 69.64 | 70.99 | 69.61 | 70.97 | 617,292 | +1.14(+1.63%) |
Aug 28, 2023 | 69.06 | 70.27 | 69.06 | 69.83 | 508,498 | +0.95(+1.38%) |
Aug 25, 2023 | 68.42 | 69.27 | 67.88 | 68.88 | 635,855 | +0.94(+1.38%) |
Aug 24, 2023 | 68.75 | 69.63 | 67.90 | 67.94 | 564,552 | -1.17(-1.69%) |
Aug 23, 2023 | 68.84 | 69.26 | 68.49 | 69.11 | 602,827 | +0.55(+0.81%) |
Aug 22, 2023 | 68.20 | 68.69 | 67.81 | 68.56 | 619,306 | +0.55(+0.81%) |
Aug 21, 2023 | 68.01 | 68.38 | 67.29 | 68.00 | 606,824 | -0.06(-0.09%) |
Aug 18, 2023 | 68.60 | 68.88 | 67.84 | 68.06 | 725,302 | -0.80(-1.16%) |
Aug 17, 2023 | 69.55 | 70.03 | 68.65 | 68.86 | 994,768 | -0.55(-0.80%) |
Aug 16, 2023 | 69.78 | 70.81 | 69.41 | 69.42 | 980,719 | -0.52(-0.75%) |
Aug 15, 2023 | 69.84 | 70.11 | 69.29 | 69.94 | 755,060 | -0.45(-0.65%) |
Aug 14, 2023 | 70.28 | 70.63 | 69.99 | 70.39 | 656,976 | +0.22(+0.31%) |
Aug 11, 2023 | 70.56 | 71.19 | 70.05 | 70.18 | 703,341 | -0.62(-0.88%) |
Aug 10, 2023 | 71.47 | 71.98 | 70.49 | 70.80 | 675,744 | -0.79(-1.10%) |
Aug 09, 2023 | 72.12 | 72.43 | 71.48 | 71.58 | 875,757 | -0.44(-0.61%) |
Aug 08, 2023 | 72.04 | 72.26 | 70.89 | 72.03 | 744,819 | -0.59(-0.81%) |
Aug 07, 2023 | 71.76 | 73.08 | 71.59 | 72.62 | 916,468 | +1.18(+1.65%) |
Aug 04, 2023 | 71.61 | 72.50 | 70.98 | 71.44 | 1,138,005 | +0.33(+0.47%) |
Aug 03, 2023 | 71.43 | 71.59 | 70.50 | 71.10 | 969,789 | -0.29(-0.40%) |
Aug 02, 2023 | 71.00 | 72.07 | 70.59 | 71.39 | 1,029,816 | +0.00(+0.00%) |
Aug 01, 2023 | 71.37 | 71.83 | 70.83 | 71.39 | 1,079,838 | -0.04(-0.06%) |
Jul 31, 2023 | 71.09 | 71.45 | 70.41 | 71.43 | 1,239,410 | +0.43(+0.61%) |
Jul 28, 2023 | 73.33 | 73.33 | 70.77 | 70.99 | 1,429,125 | -1.17(-1.62%) |
Jul 27, 2023 | 72.62 | 73.96 | 71.03 | 72.16 | 2,493,940 | -1.36(-1.85%) |
Jul 26, 2023 | 73.70 | 74.06 | 72.90 | 73.52 | 1,626,335 | -0.10(-0.13%) |
Jul 25, 2023 | 73.57 | 74.57 | 73.22 | 73.62 | 1,858,136 | -0.24(-0.33%) |
Jul 24, 2023 | 74.44 | 74.80 | 73.63 | 73.87 | 1,093,179 | -0.56(-0.75%) |
Jul 21, 2023 | 74.69 | 74.88 | 74.19 | 74.43 | 763,470 | -0.36(-0.48%) |
Jul 20, 2023 | 75.15 | 75.36 | 74.46 | 74.79 | 674,892 | -0.27(-0.37%) |
Jul 19, 2023 | 74.98 | 75.21 | 74.33 | 75.06 | 801,116 | +0.13(+0.17%) |
Jul 18, 2023 | 73.29 | 74.96 | 73.29 | 74.93 | 1,257,513 | +1.48(+2.01%) |
Jul 17, 2023 | 73.05 | 73.95 | 72.71 | 73.46 | 1,178,954 | +0.58(+0.79%) |
Jul 14, 2023 | 71.41 | 73.33 | 71.23 | 72.88 | 1,311,774 | +1.29(+1.81%) |
Jul 13, 2023 | 71.77 | 72.14 | 71.49 | 71.59 | 568,044 | -0.39(-0.54%) |
Jul 12, 2023 | 72.42 | 72.52 | 71.57 | 71.98 | 741,928 | +0.28(+0.40%) |
Jul 11, 2023 | 71.02 | 72.14 | 71.02 | 71.69 | 1,309,798 | +0.99(+1.40%) |
Jul 10, 2023 | 69.27 | 70.96 | 69.12 | 70.70 | 846,166 | +1.52(+2.19%) |
Jul 07, 2023 | 68.97 | 70.40 | 68.96 | 69.19 | 1,176,710 | +0.04(+0.06%) |
Jul 06, 2023 | 69.23 | 69.48 | 68.41 | 69.15 | 981,123 | -0.44(-0.63%) |
Jul 05, 2023 | 70.52 | 70.78 | 69.31 | 69.59 | 856,132 | -1.29(-1.82%) |