Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 69.35 | 69.50 | 68.18 | 68.58 | 245,596 | -0.07(-0.10%) |
Sep 28, 2023 | 67.12 | 68.85 | 67.12 | 68.65 | 273,197 | +1.48(+2.20%) |
Sep 27, 2023 | 67.13 | 67.96 | 66.91 | 67.17 | 216,779 | +0.68(+1.03%) |
Sep 26, 2023 | 66.68 | 67.17 | 66.03 | 66.49 | 214,459 | -0.88(-1.31%) |
Sep 25, 2023 | 65.97 | 67.52 | 67.01 | 67.37 | 220,770 | +1.04(+1.57%) |
Sep 22, 2023 | 66.48 | 67.44 | 66.27 | 66.33 | 275,844 | -0.07(-0.10%) |
Sep 21, 2023 | 67.32 | 67.53 | 66.37 | 66.40 | 184,408 | -1.45(-2.13%) |
Sep 20, 2023 | 68.83 | 69.81 | 67.83 | 67.85 | 196,382 | -0.67(-0.98%) |
Sep 19, 2023 | 69.21 | 69.66 | 68.50 | 68.52 | 255,907 | -0.71(-1.03%) |
Sep 18, 2023 | 69.03 | 69.42 | 68.59 | 69.23 | 267,788 | +0.50(+0.72%) |
Sep 15, 2023 | 69.37 | 69.92 | 68.23 | 68.74 | 848,470 | -0.91(-1.31%) |
Sep 14, 2023 | 68.80 | 69.66 | 68.51 | 69.65 | 276,300 | +1.58(+2.33%) |
Sep 13, 2023 | 68.29 | 68.80 | 67.70 | 68.06 | 260,618 | -0.44(-0.64%) |
Sep 12, 2023 | 68.77 | 69.30 | 68.17 | 68.50 | 219,293 | -0.25(-0.36%) |
Sep 11, 2023 | 70.00 | 70.71 | 68.46 | 68.75 | 299,729 | -0.67(-0.97%) |
Sep 08, 2023 | 69.85 | 70.39 | 69.29 | 69.42 | 209,736 | -0.13(-0.19%) |
Sep 07, 2023 | 71.14 | 71.61 | 69.24 | 69.55 | 294,535 | -2.09(-2.92%) |
Sep 06, 2023 | 71.28 | 72.42 | 70.52 | 71.64 | 267,478 | +0.24(+0.33%) |
Sep 05, 2023 | 72.63 | 72.82 | 71.11 | 71.40 | 404,417 | -1.98(-2.70%) |
Sep 01, 2023 | 72.52 | 73.62 | 72.45 | 73.38 | 232,496 | +1.64(+2.29%) |
Aug 31, 2023 | 72.02 | 72.83 | 71.68 | 71.74 | 312,726 | -0.31(-0.43%) |
Aug 30, 2023 | 70.88 | 72.30 | 70.82 | 72.04 | 387,599 | +0.90(+1.27%) |
Aug 29, 2023 | 69.61 | 71.28 | 69.16 | 71.14 | 223,322 | +1.53(+2.20%) |
Aug 28, 2023 | 68.77 | 70.06 | 68.77 | 69.61 | 192,507 | +0.84(+1.22%) |
Aug 25, 2023 | 69.09 | 69.59 | 68.07 | 68.77 | 178,635 | +0.22(+0.32%) |
Aug 24, 2023 | 67.86 | 69.18 | 67.86 | 68.55 | 226,089 | +0.19(+0.28%) |
Aug 23, 2023 | 68.34 | 68.81 | 67.96 | 68.36 | 174,968 | -0.01(-0.01%) |
Aug 22, 2023 | 68.61 | 68.90 | 67.75 | 68.37 | 186,421 | +0.30(+0.43%) |
Aug 21, 2023 | 68.98 | 69.28 | 67.68 | 68.07 | 334,017 | -0.95(-1.38%) |
Aug 18, 2023 | 68.08 | 69.26 | 67.84 | 69.03 | 311,717 | +0.43(+0.63%) |
Aug 17, 2023 | 67.80 | 69.12 | 67.80 | 68.60 | 359,388 | +1.15(+1.71%) |
Aug 16, 2023 | 68.31 | 69.52 | 67.42 | 67.44 | 276,873 | -1.18(-1.72%) |
Aug 15, 2023 | 69.42 | 69.92 | 68.53 | 68.63 | 205,212 | -1.59(-2.27%) |
Aug 14, 2023 | 70.00 | 70.87 | 69.73 | 70.22 | 290,120 | -0.13(-0.18%) |
Aug 11, 2023 | 69.84 | 71.19 | 69.64 | 70.35 | 300,685 | +0.34(+0.49%) |
Aug 10, 2023 | 69.42 | 70.42 | 69.35 | 70.00 | 314,203 | +0.83(+1.20%) |
Aug 09, 2023 | 68.96 | 69.93 | 68.54 | 69.18 | 262,482 | -0.29(-0.41%) |
Aug 08, 2023 | 63.83 | 69.74 | 63.68 | 69.46 | 574,216 | +1.21(+1.77%) |
Aug 07, 2023 | 68.84 | 69.33 | 67.63 | 68.25 | 333,719 | +0.06(+0.09%) |
Aug 04, 2023 | 68.44 | 69.40 | 68.11 | 68.19 | 266,698 | -0.20(-0.29%) |
Aug 03, 2023 | 68.24 | 68.90 | 67.63 | 68.39 | 325,668 | -0.39(-0.57%) |
Aug 02, 2023 | 68.52 | 69.22 | 67.70 | 68.78 | 270,512 | -0.71(-1.02%) |
Aug 01, 2023 | 69.59 | 70.23 | 69.21 | 69.49 | 260,961 | -0.39(-0.56%) |
Jul 31, 2023 | 69.08 | 70.24 | 69.00 | 69.89 | 390,365 | +0.90(+1.30%) |
Jul 28, 2023 | 70.04 | 70.55 | 68.95 | 68.99 | 372,113 | -0.27(-0.38%) |
Jul 27, 2023 | 69.15 | 69.75 | 68.80 | 69.26 | 403,005 | +0.56(+0.82%) |
Jul 26, 2023 | 68.41 | 69.26 | 68.11 | 68.69 | 218,066 | -0.03(-0.04%) |
Jul 25, 2023 | 67.37 | 68.83 | 67.37 | 68.72 | 297,402 | +1.62(+2.42%) |
Jul 24, 2023 | 68.08 | 69.14 | 66.59 | 67.10 | 242,082 | -1.15(-1.69%) |
Jul 21, 2023 | 68.34 | 68.43 | 67.38 | 68.25 | 230,433 | +0.16(+0.23%) |
Jul 20, 2023 | 68.90 | 68.90 | 67.63 | 68.09 | 257,861 | -0.33(-0.49%) |
Jul 19, 2023 | 68.40 | 68.86 | 67.82 | 68.43 | 178,916 | -0.06(-0.09%) |
Jul 18, 2023 | 67.52 | 68.73 | 67.51 | 68.49 | 266,766 | +0.98(+1.46%) |
Jul 17, 2023 | 67.01 | 68.04 | 66.54 | 67.50 | 180,155 | +0.52(+0.78%) |
Jul 14, 2023 | 68.21 | 68.21 | 66.38 | 66.98 | 214,954 | -1.62(-2.37%) |
Jul 13, 2023 | 68.33 | 68.93 | 67.89 | 68.61 | 225,345 | +0.46(+0.68%) |
Jul 12, 2023 | 68.67 | 68.91 | 67.70 | 68.14 | 340,198 | +0.80(+1.18%) |
Jul 11, 2023 | 66.92 | 67.67 | 66.39 | 67.35 | 315,829 | +0.85(+1.27%) |
Jul 10, 2023 | 65.73 | 66.93 | 65.59 | 66.50 | 239,150 | +0.33(+0.51%) |
Jul 07, 2023 | 64.68 | 66.88 | 64.68 | 66.17 | 222,677 | +1.58(+2.45%) |
Jul 06, 2023 | 64.35 | 64.62 | 63.15 | 64.58 | 264,447 | -0.69(-1.06%) |
Jul 05, 2023 | 65.64 | 66.37 | 64.77 | 65.27 | 246,112 | -1.36(-2.04%) |