Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.75 | 65.11 | 63.40 | 63.69 | 3,368,605 | -0.55(-0.86%) |
Sep 28, 2023 | 63.33 | 64.75 | 63.14 | 64.24 | 2,110,828 | +1.00(+1.58%) |
Sep 27, 2023 | 63.38 | 63.76 | 62.91 | 63.24 | 2,108,189 | +0.48(+0.76%) |
Sep 26, 2023 | 63.56 | 64.18 | 62.57 | 62.76 | 2,126,626 | -1.53(-2.38%) |
Sep 25, 2023 | 64.15 | 64.29 | 63.83 | 64.29 | 2,702,905 | -0.18(-0.28%) |
Sep 22, 2023 | 64.03 | 64.91 | 63.78 | 64.47 | 1,474,604 | +0.46(+0.72%) |
Sep 21, 2023 | 64.76 | 64.76 | 63.70 | 64.01 | 2,344,528 | -0.98(-1.51%) |
Sep 20, 2023 | 66.62 | 66.97 | 64.92 | 64.99 | 2,643,561 | -1.21(-1.83%) |
Sep 19, 2023 | 66.14 | 66.72 | 65.25 | 66.20 | 4,077,048 | -0.16(-0.24%) |
Sep 18, 2023 | 65.85 | 66.47 | 65.59 | 66.36 | 2,040,935 | +0.49(+0.74%) |
Sep 15, 2023 | 66.26 | 66.59 | 65.45 | 65.87 | 2,849,583 | -0.66(-0.99%) |
Sep 14, 2023 | 66.40 | 66.96 | 65.70 | 66.53 | 2,407,112 | +0.83(+1.26%) |
Sep 13, 2023 | 67.99 | 68.45 | 65.17 | 65.70 | 3,512,760 | -2.60(-3.80%) |
Sep 12, 2023 | 68.26 | 69.13 | 67.92 | 68.30 | 2,753,646 | -0.32(-0.47%) |
Sep 11, 2023 | 69.78 | 70.20 | 68.02 | 68.62 | 2,887,389 | -0.77(-1.11%) |
Sep 08, 2023 | 69.48 | 69.94 | 69.28 | 69.38 | 2,459,826 | -0.13(-0.19%) |
Sep 07, 2023 | 69.58 | 70.19 | 68.71 | 69.51 | 2,991,014 | -0.46(-0.66%) |
Sep 06, 2023 | 68.27 | 70.01 | 68.22 | 69.97 | 3,657,317 | +1.57(+2.29%) |
Sep 05, 2023 | 69.92 | 69.96 | 68.27 | 68.41 | 3,948,206 | -1.51(-2.16%) |
Sep 01, 2023 | 69.95 | 70.48 | 69.52 | 69.91 | 2,937,718 | +0.34(+0.49%) |
Aug 31, 2023 | 69.82 | 70.17 | 69.28 | 69.57 | 3,962,913 | -0.28(-0.40%) |
Aug 30, 2023 | 70.09 | 70.61 | 69.63 | 69.85 | 1,979,101 | -0.08(-0.11%) |
Aug 29, 2023 | 68.92 | 70.28 | 68.71 | 69.93 | 1,994,246 | +0.87(+1.26%) |
Aug 28, 2023 | 68.82 | 69.40 | 68.57 | 69.06 | 1,994,265 | +0.20(+0.29%) |
Aug 25, 2023 | 68.55 | 69.27 | 68.05 | 68.87 | 2,649,591 | +0.66(+0.97%) |
Aug 24, 2023 | 68.45 | 69.11 | 68.14 | 68.21 | 3,186,732 | -0.26(-0.38%) |
Aug 23, 2023 | 66.97 | 68.65 | 66.90 | 68.47 | 1,881,832 | +1.65(+2.47%) |
Aug 22, 2023 | 67.27 | 67.67 | 66.72 | 66.82 | 1,409,061 | +0.17(+0.25%) |
Aug 21, 2023 | 66.75 | 66.92 | 66.06 | 66.65 | 1,554,711 | +0.21(+0.32%) |
Aug 18, 2023 | 65.35 | 67.11 | 64.95 | 66.44 | 3,799,484 | +0.39(+0.59%) |
Aug 17, 2023 | 66.99 | 67.32 | 66.03 | 66.05 | 1,816,118 | -0.61(-0.91%) |
Aug 16, 2023 | 66.88 | 67.33 | 66.58 | 66.66 | 1,506,212 | -0.29(-0.43%) |
Aug 15, 2023 | 67.46 | 67.78 | 66.71 | 66.95 | 1,639,952 | -0.90(-1.33%) |
Aug 14, 2023 | 67.86 | 68.14 | 67.59 | 67.85 | 1,725,269 | -0.19(-0.28%) |
Aug 11, 2023 | 67.71 | 68.26 | 67.61 | 68.04 | 1,524,085 | +0.17(+0.25%) |
Aug 10, 2023 | 68.32 | 68.68 | 67.34 | 67.87 | 2,421,851 | -0.22(-0.32%) |
Aug 09, 2023 | 68.57 | 68.82 | 67.87 | 68.08 | 2,855,602 | -0.48(-0.70%) |
Aug 08, 2023 | 67.36 | 68.86 | 66.93 | 68.56 | 2,452,960 | +0.71(+1.05%) |
Aug 07, 2023 | 67.47 | 67.95 | 67.08 | 67.86 | 1,670,956 | +1.00(+1.49%) |
Aug 04, 2023 | 67.35 | 67.69 | 66.52 | 66.86 | 2,859,944 | -0.21(-0.31%) |
Aug 03, 2023 | 66.47 | 67.34 | 65.19 | 67.07 | 3,900,160 | +1.63(+2.49%) |
Aug 02, 2023 | 65.57 | 65.85 | 65.02 | 65.44 | 3,490,698 | -0.52(-0.79%) |
Aug 01, 2023 | 64.72 | 66.01 | 64.66 | 65.96 | 2,876,605 | +0.74(+1.13%) |
Jul 31, 2023 | 64.58 | 65.27 | 64.30 | 65.22 | 2,152,670 | +1.07(+1.67%) |
Jul 28, 2023 | 64.66 | 64.80 | 63.93 | 64.15 | 2,458,743 | +0.15(+0.23%) |
Jul 27, 2023 | 64.82 | 64.97 | 63.82 | 64.00 | 2,452,704 | -0.47(-0.73%) |
Jul 26, 2023 | 64.79 | 65.28 | 64.01 | 64.47 | 2,207,556 | -0.55(-0.85%) |
Jul 25, 2023 | 64.84 | 65.81 | 64.70 | 65.02 | 1,793,156 | -0.20(-0.31%) |
Jul 24, 2023 | 65.38 | 65.90 | 64.92 | 65.22 | 1,547,292 | +0.01(+0.02%) |
Jul 21, 2023 | 65.64 | 65.76 | 65.03 | 65.21 | 1,484,942 | -0.33(-0.50%) |
Jul 20, 2023 | 65.97 | 66.02 | 65.18 | 65.54 | 2,050,367 | -0.13(-0.20%) |
Jul 19, 2023 | 66.31 | 66.32 | 64.81 | 65.67 | 2,945,629 | -1.30(-1.94%) |
Jul 18, 2023 | 65.99 | 67.13 | 65.91 | 66.97 | 2,537,666 | +0.73(+1.10%) |
Jul 17, 2023 | 65.98 | 66.67 | 65.90 | 66.24 | 1,986,760 | +0.17(+0.26%) |
Jul 14, 2023 | 66.58 | 66.62 | 65.85 | 66.07 | 1,476,983 | -0.56(-0.84%) |
Jul 13, 2023 | 66.17 | 66.86 | 65.80 | 66.63 | 1,070,741 | +0.57(+0.86%) |
Jul 12, 2023 | 66.83 | 66.97 | 66.01 | 66.06 | 1,334,926 | -0.14(-0.21%) |
Jul 11, 2023 | 65.96 | 66.69 | 65.82 | 66.20 | 1,702,543 | +0.44(+0.67%) |
Jul 10, 2023 | 64.92 | 65.84 | 64.60 | 65.76 | 1,396,389 | +1.55(+2.41%) |
Jul 07, 2023 | 63.37 | 64.87 | 63.28 | 64.21 | 1,272,694 | +0.70(+1.10%) |
Jul 06, 2023 | 63.52 | 63.63 | 62.87 | 63.51 | 1,797,534 | -0.56(-0.87%) |
Jul 05, 2023 | 64.57 | 65.00 | 63.95 | 64.07 | 1,451,591 | -1.12(-1.72%) |