Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.57 | 66.38 | 64.38 | 64.79 | 145,231 | -0.35(-0.54%) |
Sep 28, 2023 | 65.02 | 65.88 | 64.97 | 65.14 | 116,325 | +0.33(+0.51%) |
Sep 27, 2023 | 64.35 | 65.31 | 63.95 | 64.81 | 114,164 | +0.70(+1.09%) |
Sep 26, 2023 | 64.63 | 65.69 | 63.57 | 64.11 | 212,791 | -1.00(-1.54%) |
Sep 25, 2023 | 64.06 | 65.22 | 64.40 | 65.11 | 79,966 | +0.85(+1.32%) |
Sep 22, 2023 | 64.42 | 64.71 | 63.83 | 64.26 | 141,694 | -0.02(-0.03%) |
Sep 21, 2023 | 64.97 | 64.97 | 63.72 | 64.28 | 139,819 | -1.11(-1.70%) |
Sep 20, 2023 | 65.95 | 66.03 | 65.15 | 65.39 | 124,491 | -0.21(-0.32%) |
Sep 19, 2023 | 66.25 | 66.82 | 65.04 | 65.60 | 140,313 | -0.77(-1.16%) |
Sep 18, 2023 | 67.90 | 67.90 | 65.34 | 66.37 | 260,878 | -1.68(-2.47%) |
Sep 15, 2023 | 66.76 | 68.47 | 66.51 | 68.05 | 707,344 | +1.42(+2.13%) |
Sep 14, 2023 | 65.91 | 66.63 | 65.07 | 66.63 | 190,157 | +1.24(+1.90%) |
Sep 13, 2023 | 65.52 | 66.40 | 64.75 | 65.39 | 265,903 | -0.36(-0.55%) |
Sep 12, 2023 | 65.32 | 66.50 | 65.19 | 65.75 | 111,113 | +0.54(+0.83%) |
Sep 11, 2023 | 65.22 | 65.47 | 64.82 | 65.21 | 124,807 | +0.18(+0.28%) |
Sep 08, 2023 | 65.36 | 66.06 | 63.63 | 65.03 | 102,173 | +0.05(+0.08%) |
Sep 07, 2023 | 64.45 | 65.78 | 63.94 | 64.98 | 95,251 | +0.45(+0.70%) |
Sep 06, 2023 | 63.83 | 65.54 | 63.83 | 64.53 | 155,930 | +0.80(+1.26%) |
Sep 05, 2023 | 64.24 | 64.25 | 61.91 | 63.73 | 144,992 | -1.12(-1.73%) |
Sep 01, 2023 | 64.75 | 65.98 | 64.72 | 64.85 | 71,549 | +0.62(+0.97%) |
Aug 31, 2023 | 64.08 | 64.65 | 64.02 | 64.23 | 77,578 | +0.20(+0.31%) |
Aug 30, 2023 | 64.32 | 64.72 | 63.75 | 64.03 | 51,944 | -0.46(-0.71%) |
Aug 29, 2023 | 64.26 | 64.73 | 63.23 | 64.49 | 65,750 | +0.40(+0.62%) |
Aug 28, 2023 | 64.35 | 65.30 | 63.85 | 64.09 | 42,262 | +0.09(+0.14%) |
Aug 25, 2023 | 64.48 | 65.15 | 63.51 | 64.00 | 75,458 | -0.07(-0.11%) |
Aug 24, 2023 | 63.77 | 64.87 | 63.23 | 64.07 | 76,016 | -0.09(-0.14%) |
Aug 23, 2023 | 62.65 | 64.25 | 62.65 | 64.16 | 61,851 | +1.43(+2.28%) |
Aug 22, 2023 | 64.01 | 64.92 | 62.38 | 62.73 | 81,957 | -1.32(-2.06%) |
Aug 21, 2023 | 64.54 | 64.83 | 63.47 | 64.05 | 73,327 | -0.39(-0.61%) |
Aug 18, 2023 | 64.06 | 64.94 | 63.08 | 64.44 | 90,728 | -0.23(-0.36%) |
Aug 17, 2023 | 66.35 | 66.45 | 64.49 | 64.67 | 97,565 | -1.15(-1.75%) |
Aug 16, 2023 | 66.72 | 67.30 | 64.60 | 65.82 | 77,349 | -1.01(-1.51%) |
Aug 15, 2023 | 68.19 | 68.80 | 66.48 | 66.83 | 75,867 | -2.27(-3.29%) |
Aug 14, 2023 | 68.95 | 69.44 | 67.58 | 69.10 | 94,506 | -0.47(-0.68%) |
Aug 11, 2023 | 68.43 | 69.64 | 68.18 | 69.57 | 73,367 | +1.26(+1.84%) |
Aug 10, 2023 | 69.67 | 70.19 | 67.99 | 68.31 | 63,059 | -1.09(-1.57%) |
Aug 09, 2023 | 67.57 | 69.85 | 66.90 | 69.40 | 95,275 | +2.23(+3.33%) |
Aug 08, 2023 | 67.88 | 67.95 | 66.52 | 67.17 | 177,611 | -1.80(-2.62%) |
Aug 07, 2023 | 69.66 | 70.28 | 68.57 | 68.97 | 76,414 | -0.61(-0.88%) |
Aug 04, 2023 | 69.82 | 70.68 | 69.35 | 69.58 | 65,155 | -0.14(-0.20%) |
Aug 03, 2023 | 69.47 | 70.57 | 68.91 | 69.72 | 71,006 | -0.40(-0.57%) |
Aug 02, 2023 | 69.57 | 70.25 | 68.66 | 70.12 | 86,297 | -0.42(-0.60%) |
Aug 01, 2023 | 70.41 | 71.67 | 69.27 | 70.54 | 94,036 | -0.37(-0.52%) |
Jul 31, 2023 | 71.55 | 72.62 | 70.72 | 70.91 | 138,876 | -0.65(-0.91%) |
Jul 28, 2023 | 70.44 | 71.66 | 70.40 | 71.56 | 88,344 | +1.39(+1.98%) |
Jul 27, 2023 | 71.70 | 72.49 | 69.61 | 70.17 | 149,439 | -1.48(-2.07%) |
Jul 26, 2023 | 69.15 | 72.18 | 69.15 | 71.65 | 184,116 | +3.18(+4.64%) |
Jul 25, 2023 | 67.83 | 68.92 | 67.19 | 68.47 | 149,825 | +0.22(+0.32%) |
Jul 24, 2023 | 65.38 | 68.99 | 65.38 | 68.25 | 151,996 | +2.32(+3.52%) |
Jul 21, 2023 | 67.12 | 67.12 | 60.26 | 65.93 | 367,530 | -1.78(-2.63%) |
Jul 20, 2023 | 67.77 | 68.13 | 66.29 | 67.71 | 189,630 | -0.27(-0.40%) |
Jul 19, 2023 | 68.00 | 68.89 | 67.08 | 67.98 | 294,679 | +0.71(+1.06%) |
Jul 18, 2023 | 65.49 | 67.43 | 64.97 | 67.27 | 150,980 | +1.73(+2.64%) |
Jul 17, 2023 | 65.33 | 66.85 | 63.69 | 65.54 | 133,072 | +0.01(+0.02%) |
Jul 14, 2023 | 66.00 | 66.03 | 65.08 | 65.53 | 112,751 | -0.33(-0.50%) |
Jul 13, 2023 | 64.67 | 65.99 | 64.53 | 65.86 | 144,666 | +1.63(+2.54%) |
Jul 12, 2023 | 63.30 | 65.41 | 63.30 | 64.23 | 218,865 | +2.16(+3.48%) |
Jul 11, 2023 | 62.61 | 63.92 | 61.97 | 62.07 | 182,593 | -0.54(-0.86%) |
Jul 10, 2023 | 61.69 | 63.45 | 61.69 | 62.61 | 132,278 | +0.54(+0.87%) |
Jul 07, 2023 | 61.30 | 63.15 | 61.30 | 62.07 | 153,638 | +0.97(+1.59%) |
Jul 06, 2023 | 60.65 | 61.28 | 58.76 | 61.10 | 168,346 | -0.53(-0.86%) |
Jul 05, 2023 | 61.49 | 62.38 | 60.72 | 61.63 | 169,092 | +0.42(+0.69%) |