Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 75.31 | 76.49 | 74.47 | 74.66 | 1,901,484 | -0.06(-0.08%) |
Sep 28, 2023 | 70.00 | 75.70 | 70.00 | 74.72 | 3,668,429 | +4.65(+6.64%) |
Sep 27, 2023 | 69.66 | 70.85 | 68.15 | 70.07 | 2,353,201 | +2.03(+2.98%) |
Sep 26, 2023 | 69.05 | 69.67 | 68.00 | 68.04 | 945,352 | -1.56(-2.24%) |
Sep 25, 2023 | 68.00 | 70.18 | 69.23 | 69.60 | 974,949 | +0.99(+1.44%) |
Sep 22, 2023 | 68.50 | 69.45 | 68.09 | 68.61 | 957,678 | +0.73(+1.08%) |
Sep 21, 2023 | 68.67 | 68.78 | 67.21 | 67.88 | 962,943 | -1.12(-1.62%) |
Sep 20, 2023 | 70.04 | 71.15 | 68.97 | 69.00 | 1,157,427 | -0.09(-0.13%) |
Sep 19, 2023 | 70.51 | 70.79 | 68.02 | 69.09 | 990,039 | -1.32(-1.87%) |
Sep 18, 2023 | 70.95 | 71.50 | 69.99 | 70.41 | 1,122,840 | -0.63(-0.89%) |
Sep 15, 2023 | 71.70 | 72.14 | 69.21 | 71.04 | 2,457,244 | -1.14(-1.58%) |
Sep 14, 2023 | 72.30 | 73.16 | 69.42 | 72.18 | 1,493,722 | +0.94(+1.32%) |
Sep 13, 2023 | 71.35 | 73.83 | 70.85 | 71.24 | 1,664,001 | -0.56(-0.78%) |
Sep 12, 2023 | 71.48 | 73.53 | 71.48 | 71.80 | 923,222 | -0.41(-0.57%) |
Sep 11, 2023 | 72.59 | 73.01 | 71.69 | 72.21 | 1,062,724 | +0.77(+1.08%) |
Sep 08, 2023 | 73.26 | 73.29 | 70.45 | 71.44 | 1,167,667 | -1.91(-2.60%) |
Sep 07, 2023 | 72.71 | 73.93 | 71.42 | 73.35 | 1,194,310 | +0.67(+0.92%) |
Sep 06, 2023 | 73.34 | 75.29 | 71.60 | 72.68 | 1,357,564 | -0.35(-0.48%) |
Sep 05, 2023 | 75.46 | 75.85 | 72.73 | 73.03 | 1,377,436 | -3.12(-4.10%) |
Sep 01, 2023 | 75.00 | 76.43 | 74.64 | 76.15 | 1,524,643 | +1.52(+2.04%) |
Aug 31, 2023 | 72.94 | 74.68 | 72.27 | 74.63 | 1,106,437 | +1.13(+1.54%) |
Aug 30, 2023 | 72.39 | 73.73 | 71.96 | 73.50 | 1,007,235 | +0.95(+1.31%) |
Aug 29, 2023 | 70.20 | 72.76 | 70.20 | 72.55 | 848,053 | +1.92(+2.72%) |
Aug 28, 2023 | 69.55 | 71.32 | 69.55 | 70.63 | 1,175,448 | +1.61(+2.33%) |
Aug 25, 2023 | 69.67 | 70.24 | 67.27 | 69.02 | 912,405 | -0.32(-0.46%) |
Aug 24, 2023 | 70.23 | 70.56 | 69.34 | 69.34 | 677,612 | -0.95(-1.35%) |
Aug 23, 2023 | 69.18 | 70.42 | 68.50 | 70.29 | 1,342,347 | +0.96(+1.38%) |
Aug 22, 2023 | 69.73 | 70.39 | 67.85 | 69.33 | 1,029,379 | -0.97(-1.38%) |
Aug 21, 2023 | 69.63 | 70.82 | 69.08 | 70.30 | 1,391,641 | +1.20(+1.74%) |
Aug 18, 2023 | 67.76 | 69.70 | 67.39 | 69.10 | 2,639,299 | -0.43(-0.62%) |
Aug 17, 2023 | 72.30 | 72.95 | 69.37 | 69.53 | 1,773,704 | -2.65(-3.67%) |
Aug 16, 2023 | 72.37 | 74.89 | 71.94 | 72.18 | 1,755,673 | -0.21(-0.29%) |
Aug 15, 2023 | 73.51 | 73.56 | 71.97 | 72.39 | 858,964 | -1.10(-1.50%) |
Aug 14, 2023 | 72.75 | 73.91 | 71.80 | 73.49 | 1,146,817 | +0.27(+0.37%) |
Aug 11, 2023 | 72.92 | 73.70 | 72.48 | 73.22 | 651,400 | -0.03(-0.04%) |
Aug 10, 2023 | 73.94 | 75.08 | 72.36 | 73.25 | 1,555,408 | -0.49(-0.66%) |
Aug 09, 2023 | 72.81 | 74.80 | 72.58 | 73.74 | 2,135,070 | +0.68(+0.93%) |
Aug 08, 2023 | 71.64 | 73.37 | 71.17 | 73.06 | 1,906,819 | +0.78(+1.08%) |
Aug 07, 2023 | 72.33 | 74.79 | 71.04 | 72.28 | 1,910,426 | +0.96(+1.35%) |
Aug 04, 2023 | 71.41 | 76.77 | 70.47 | 71.32 | 3,374,056 | +2.85(+4.16%) |
Aug 03, 2023 | 68.00 | 69.07 | 67.03 | 68.47 | 1,982,546 | +0.18(+0.26%) |
Aug 02, 2023 | 68.14 | 68.82 | 66.83 | 68.29 | 1,936,699 | -0.93(-1.34%) |
Aug 01, 2023 | 69.07 | 70.41 | 64.70 | 69.22 | 3,112,999 | -0.02(-0.03%) |
Jul 31, 2023 | 71.27 | 71.83 | 68.55 | 69.24 | 2,909,787 | -2.36(-3.30%) |
Jul 28, 2023 | 71.49 | 72.85 | 71.08 | 71.60 | 1,797,123 | +1.03(+1.46%) |
Jul 27, 2023 | 71.67 | 72.00 | 69.78 | 70.57 | 2,278,585 | -1.08(-1.51%) |
Jul 26, 2023 | 67.49 | 71.97 | 67.39 | 71.65 | 3,253,457 | +4.24(+6.29%) |
Jul 25, 2023 | 65.25 | 67.86 | 65.25 | 67.41 | 1,511,624 | +2.14(+3.28%) |
Jul 24, 2023 | 63.75 | 65.99 | 63.52 | 65.27 | 1,964,663 | -0.57(-0.87%) |
Jul 21, 2023 | 68.46 | 68.46 | 65.29 | 65.84 | 2,454,730 | -2.57(-3.76%) |
Jul 20, 2023 | 66.96 | 69.29 | 66.71 | 68.41 | 2,234,970 | -0.03(-0.04%) |
Jul 19, 2023 | 65.13 | 68.82 | 64.92 | 68.44 | 3,488,331 | +3.49(+5.37%) |
Jul 18, 2023 | 66.86 | 67.88 | 64.45 | 64.95 | 3,754,553 | +2.74(+4.40%) |
Jul 17, 2023 | 60.83 | 62.28 | 60.27 | 62.21 | 1,604,553 | +1.49(+2.45%) |
Jul 14, 2023 | 61.00 | 61.42 | 59.74 | 60.72 | 1,407,360 | -0.03(-0.05%) |
Jul 13, 2023 | 59.47 | 61.18 | 58.94 | 60.75 | 2,159,694 | +1.60(+2.70%) |
Jul 12, 2023 | 60.34 | 60.53 | 58.30 | 59.15 | 3,584,670 | -0.37(-0.62%) |
Jul 11, 2023 | 59.53 | 59.98 | 58.92 | 59.52 | 2,092,160 | -0.53(-0.88%) |
Jul 10, 2023 | 59.95 | 60.87 | 59.76 | 60.05 | 1,552,343 | +0.02(+0.03%) |
Jul 07, 2023 | 58.30 | 61.74 | 58.21 | 60.03 | 2,404,729 | +2.20(+3.80%) |
Jul 06, 2023 | 57.69 | 58.28 | 56.81 | 57.83 | 1,757,446 | -0.63(-1.08%) |
Jul 05, 2023 | 58.40 | 59.26 | 58.11 | 58.46 | 1,927,718 | -1.13(-1.90%) |