Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 72.50 | 72.50 | 69.69 | 71.07 | 939,768 | -1.21(-1.67%) |
Sep 28, 2023 | 72.50 | 73.55 | 71.14 | 72.28 | 1,059,511 | -0.71(-0.97%) |
Sep 27, 2023 | 69.13 | 73.06 | 69.02 | 72.99 | 1,069,635 | +5.05(+7.43%) |
Sep 26, 2023 | 65.80 | 68.56 | 65.80 | 67.94 | 786,246 | +1.64(+2.47%) |
Sep 25, 2023 | 65.35 | 67.08 | 66.11 | 66.30 | 468,419 | +0.39(+0.59%) |
Sep 22, 2023 | 65.66 | 67.24 | 65.66 | 65.91 | 446,805 | +0.64(+0.98%) |
Sep 21, 2023 | 66.63 | 67.07 | 64.46 | 65.27 | 864,888 | -1.52(-2.28%) |
Sep 20, 2023 | 66.00 | 67.77 | 65.92 | 66.79 | 620,352 | +1.26(+1.92%) |
Sep 19, 2023 | 68.52 | 68.89 | 65.39 | 65.53 | 1,193,806 | -1.82(-2.70%) |
Sep 18, 2023 | 67.98 | 69.00 | 67.13 | 67.35 | 732,159 | -0.25(-0.37%) |
Sep 15, 2023 | 68.76 | 68.76 | 66.72 | 67.60 | 1,615,262 | -1.09(-1.59%) |
Sep 14, 2023 | 69.00 | 70.75 | 67.72 | 68.69 | 915,232 | +0.59(+0.87%) |
Sep 13, 2023 | 70.87 | 71.44 | 67.47 | 68.10 | 1,244,071 | -2.77(-3.91%) |
Sep 12, 2023 | 70.90 | 73.16 | 70.58 | 70.87 | 804,020 | +0.31(+0.44%) |
Sep 11, 2023 | 69.94 | 71.14 | 69.28 | 70.56 | 964,167 | +1.54(+2.23%) |
Sep 08, 2023 | 66.87 | 69.33 | 66.28 | 69.02 | 899,285 | +2.14(+3.20%) |
Sep 07, 2023 | 67.62 | 68.75 | 66.57 | 66.88 | 689,328 | -0.97(-1.43%) |
Sep 06, 2023 | 67.50 | 69.78 | 66.46 | 67.85 | 929,689 | -0.12(-0.18%) |
Sep 05, 2023 | 69.00 | 70.00 | 67.42 | 67.97 | 1,067,277 | +0.29(+0.43%) |
Sep 01, 2023 | 66.26 | 68.86 | 66.14 | 67.68 | 951,126 | +2.65(+4.08%) |
Aug 31, 2023 | 63.61 | 66.26 | 63.25 | 65.03 | 1,416,916 | +1.96(+3.11%) |
Aug 30, 2023 | 61.43 | 63.70 | 61.43 | 63.07 | 643,736 | +1.63(+2.65%) |
Aug 29, 2023 | 60.88 | 62.01 | 59.74 | 61.44 | 531,714 | +0.68(+1.12%) |
Aug 28, 2023 | 61.09 | 62.57 | 60.71 | 60.76 | 490,279 | -0.37(-0.61%) |
Aug 25, 2023 | 61.95 | 62.16 | 60.26 | 61.13 | 548,245 | -0.65(-1.05%) |
Aug 24, 2023 | 62.76 | 63.40 | 61.75 | 61.78 | 572,442 | -1.27(-2.01%) |
Aug 23, 2023 | 60.50 | 63.98 | 59.63 | 63.05 | 874,050 | +1.53(+2.49%) |
Aug 22, 2023 | 61.17 | 62.03 | 60.92 | 61.52 | 421,237 | +0.35(+0.57%) |
Aug 21, 2023 | 61.57 | 62.27 | 60.30 | 61.17 | 416,217 | -0.25(-0.41%) |
Aug 18, 2023 | 58.93 | 61.52 | 58.50 | 61.42 | 846,379 | +1.93(+3.24%) |
Aug 17, 2023 | 62.08 | 62.08 | 59.13 | 59.49 | 1,015,751 | -1.60(-2.62%) |
Aug 16, 2023 | 62.22 | 62.72 | 61.01 | 61.09 | 1,004,957 | -1.18(-1.89%) |
Aug 15, 2023 | 62.30 | 62.84 | 61.96 | 62.27 | 420,077 | -0.45(-0.72%) |
Aug 14, 2023 | 63.85 | 64.19 | 61.96 | 62.72 | 630,329 | -0.57(-0.90%) |
Aug 11, 2023 | 62.92 | 63.79 | 62.64 | 63.29 | 737,064 | +0.30(+0.48%) |
Aug 10, 2023 | 64.15 | 64.78 | 61.87 | 62.99 | 936,590 | -1.48(-2.30%) |
Aug 09, 2023 | 64.06 | 67.20 | 63.54 | 64.47 | 1,130,523 | +1.05(+1.66%) |
Aug 08, 2023 | 57.30 | 65.75 | 56.27 | 63.42 | 1,951,021 | +0.94(+1.50%) |
Aug 07, 2023 | 64.60 | 64.62 | 61.78 | 62.48 | 1,111,548 | -1.66(-2.59%) |
Aug 04, 2023 | 64.80 | 65.68 | 63.84 | 64.14 | 685,601 | -0.61(-0.94%) |
Aug 03, 2023 | 64.00 | 65.79 | 63.60 | 64.75 | 1,272,889 | +2.02(+3.22%) |
Aug 02, 2023 | 62.00 | 62.99 | 61.09 | 62.73 | 709,821 | +0.38(+0.61%) |
Aug 01, 2023 | 62.89 | 62.89 | 61.51 | 62.35 | 602,404 | -0.76(-1.20%) |
Jul 31, 2023 | 62.79 | 63.42 | 61.93 | 63.11 | 844,599 | +1.15(+1.86%) |
Jul 28, 2023 | 58.65 | 62.59 | 58.23 | 61.96 | 1,188,439 | +3.48(+5.95%) |
Jul 27, 2023 | 60.66 | 60.72 | 57.71 | 58.48 | 824,161 | -1.61(-2.68%) |
Jul 26, 2023 | 58.58 | 61.08 | 58.41 | 60.09 | 978,940 | +0.79(+1.33%) |
Jul 25, 2023 | 58.24 | 59.60 | 58.00 | 59.30 | 965,909 | +0.82(+1.40%) |
Jul 24, 2023 | 58.35 | 58.95 | 57.74 | 58.48 | 875,892 | +0.02(+0.03%) |
Jul 21, 2023 | 58.52 | 58.68 | 57.58 | 58.46 | 762,394 | +0.03(+0.05%) |
Jul 20, 2023 | 59.58 | 59.58 | 58.20 | 58.43 | 555,173 | -0.44(-0.75%) |
Jul 19, 2023 | 59.84 | 60.14 | 57.74 | 58.87 | 1,085,562 | -1.83(-3.01%) |
Jul 18, 2023 | 59.61 | 61.97 | 59.34 | 60.70 | 1,085,523 | +1.26(+2.12%) |
Jul 17, 2023 | 59.60 | 60.41 | 59.25 | 59.44 | 637,147 | -0.36(-0.60%) |
Jul 14, 2023 | 60.28 | 61.31 | 59.26 | 59.80 | 1,393,670 | +0.15(+0.25%) |
Jul 13, 2023 | 58.69 | 60.00 | 58.69 | 59.65 | 814,319 | +0.96(+1.64%) |
Jul 12, 2023 | 59.94 | 60.27 | 57.88 | 58.69 | 715,461 | -0.56(-0.95%) |
Jul 11, 2023 | 59.00 | 59.69 | 58.20 | 59.25 | 804,999 | +0.51(+0.87%) |
Jul 10, 2023 | 58.22 | 59.85 | 58.07 | 58.74 | 995,660 | +0.13(+0.22%) |
Jul 07, 2023 | 55.11 | 59.66 | 54.90 | 58.61 | 2,130,283 | +4.25(+7.82%) |
Jul 06, 2023 | 53.96 | 54.48 | 52.15 | 54.36 | 721,542 | +0.04(+0.07%) |
Jul 05, 2023 | 54.54 | 55.03 | 53.57 | 54.32 | 573,303 | +0.23(+0.43%) |