Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.79 | 58.10 | 56.75 | 56.89 | 2,045,569 | -0.23(-0.41%) |
Sep 28, 2023 | 56.40 | 57.32 | 56.40 | 57.12 | 2,315,465 | +0.50(+0.88%) |
Sep 27, 2023 | 56.74 | 57.05 | 56.18 | 56.63 | 2,466,020 | -0.21(-0.36%) |
Sep 26, 2023 | 57.05 | 57.55 | 56.77 | 56.83 | 2,102,466 | -0.64(-1.12%) |
Sep 25, 2023 | 58.13 | 57.92 | 57.41 | 57.48 | 2,154,635 | -1.12(-1.92%) |
Sep 22, 2023 | 58.95 | 59.18 | 58.59 | 58.60 | 2,122,907 | +0.01(+0.02%) |
Sep 21, 2023 | 59.33 | 59.41 | 58.56 | 58.59 | 2,463,403 | -1.11(-1.87%) |
Sep 20, 2023 | 59.57 | 60.34 | 59.47 | 59.70 | 2,078,432 | +0.28(+0.48%) |
Sep 19, 2023 | 58.77 | 59.48 | 58.55 | 59.42 | 1,909,794 | +0.67(+1.15%) |
Sep 18, 2023 | 58.34 | 58.76 | 57.82 | 58.75 | 2,544,835 | +0.21(+0.37%) |
Sep 15, 2023 | 58.97 | 58.97 | 58.23 | 58.53 | 2,724,911 | -0.35(-0.60%) |
Sep 14, 2023 | 58.88 | 59.24 | 58.49 | 58.88 | 2,050,478 | +0.34(+0.58%) |
Sep 13, 2023 | 58.93 | 58.98 | 58.35 | 58.54 | 3,118,926 | -0.03(-0.05%) |
Sep 12, 2023 | 58.62 | 58.90 | 58.34 | 58.57 | 2,624,968 | -0.26(-0.45%) |
Sep 11, 2023 | 58.35 | 58.99 | 58.34 | 58.83 | 1,910,233 | +0.82(+1.41%) |
Sep 08, 2023 | 57.79 | 58.42 | 57.75 | 58.01 | 1,854,881 | +0.31(+0.54%) |
Sep 07, 2023 | 58.31 | 58.48 | 57.68 | 57.70 | 1,277,191 | -0.62(-1.06%) |
Sep 06, 2023 | 58.29 | 58.69 | 58.03 | 58.32 | 2,317,549 | -0.36(-0.62%) |
Sep 05, 2023 | 59.59 | 59.89 | 58.57 | 58.68 | 2,512,825 | -1.37(-2.28%) |
Sep 01, 2023 | 60.70 | 61.13 | 59.82 | 60.04 | 3,138,819 | -0.20(-0.32%) |
Aug 31, 2023 | 62.84 | 62.84 | 60.12 | 60.24 | 5,866,992 | -2.54(-4.05%) |
Aug 30, 2023 | 62.60 | 63.01 | 62.40 | 62.78 | 1,718,568 | +0.31(+0.50%) |
Aug 29, 2023 | 61.84 | 62.57 | 61.26 | 62.47 | 1,466,604 | +0.72(+1.17%) |
Aug 28, 2023 | 61.78 | 62.22 | 61.49 | 61.74 | 1,539,722 | +0.34(+0.56%) |
Aug 25, 2023 | 61.26 | 61.73 | 60.76 | 61.40 | 2,315,287 | +0.38(+0.62%) |
Aug 24, 2023 | 61.80 | 61.93 | 60.89 | 61.02 | 2,157,758 | -0.88(-1.42%) |
Aug 23, 2023 | 61.03 | 61.97 | 61.00 | 61.90 | 2,380,481 | +1.29(+2.13%) |
Aug 22, 2023 | 60.77 | 60.87 | 60.46 | 60.61 | 1,662,195 | +0.29(+0.49%) |
Aug 21, 2023 | 60.41 | 60.54 | 59.94 | 60.32 | 1,266,159 | -0.11(-0.18%) |
Aug 18, 2023 | 60.07 | 60.64 | 59.71 | 60.43 | 1,923,953 | +0.29(+0.49%) |
Aug 17, 2023 | 61.24 | 61.24 | 60.05 | 60.13 | 2,399,985 | -0.66(-1.09%) |
Aug 16, 2023 | 60.60 | 61.30 | 60.47 | 60.80 | 2,273,567 | +0.12(+0.19%) |
Aug 15, 2023 | 60.42 | 60.96 | 60.01 | 60.68 | 2,364,134 | +0.12(+0.19%) |
Aug 14, 2023 | 60.40 | 60.79 | 59.85 | 60.56 | 1,803,361 | -0.06(-0.10%) |
Aug 11, 2023 | 60.88 | 61.55 | 60.50 | 60.62 | 3,010,295 | -0.72(-1.18%) |
Aug 10, 2023 | 61.96 | 62.37 | 61.25 | 61.34 | 1,554,178 | -0.23(-0.38%) |
Aug 09, 2023 | 60.88 | 61.67 | 60.68 | 61.58 | 1,273,067 | +0.64(+1.06%) |
Aug 08, 2023 | 61.05 | 61.07 | 60.10 | 60.93 | 2,161,385 | -0.62(-1.00%) |
Aug 07, 2023 | 61.40 | 61.68 | 60.92 | 61.55 | 1,948,829 | +0.23(+0.38%) |
Aug 04, 2023 | 60.44 | 61.47 | 60.37 | 61.31 | 2,840,576 | +1.52(+2.55%) |
Aug 03, 2023 | 59.70 | 59.88 | 59.08 | 59.79 | 3,914,137 | -0.74(-1.23%) |
Aug 02, 2023 | 61.71 | 61.75 | 60.44 | 60.53 | 3,194,474 | -1.64(-2.64%) |
Aug 01, 2023 | 63.26 | 63.49 | 62.13 | 62.17 | 2,622,435 | -1.36(-2.14%) |
Jul 31, 2023 | 63.85 | 64.08 | 63.31 | 63.53 | 2,035,839 | -0.32(-0.50%) |
Jul 28, 2023 | 63.92 | 64.22 | 63.42 | 63.85 | 1,607,812 | +1.01(+1.60%) |
Jul 27, 2023 | 63.35 | 63.59 | 62.79 | 62.85 | 3,039,119 | +0.00(+0.00%) |
Jul 26, 2023 | 62.04 | 62.88 | 61.80 | 62.85 | 1,407,020 | +0.91(+1.47%) |
Jul 25, 2023 | 61.95 | 62.17 | 61.72 | 61.94 | 1,373,671 | +0.03(+0.05%) |
Jul 24, 2023 | 61.72 | 62.10 | 61.26 | 61.91 | 1,593,409 | +0.46(+0.75%) |
Jul 21, 2023 | 61.68 | 61.95 | 61.22 | 61.45 | 1,357,982 | -0.22(-0.36%) |
Jul 20, 2023 | 62.33 | 62.41 | 61.55 | 61.68 | 1,578,425 | -0.81(-1.30%) |
Jul 19, 2023 | 62.85 | 63.15 | 62.36 | 62.49 | 1,412,700 | -0.25(-0.40%) |
Jul 18, 2023 | 62.41 | 62.96 | 62.13 | 62.74 | 1,164,075 | +0.33(+0.53%) |
Jul 17, 2023 | 62.09 | 62.44 | 61.54 | 62.41 | 1,666,748 | -0.03(-0.05%) |
Jul 14, 2023 | 62.66 | 62.79 | 62.12 | 62.44 | 1,450,021 | -0.31(-0.50%) |
Jul 13, 2023 | 62.16 | 63.08 | 62.16 | 62.75 | 3,347,665 | +0.66(+1.07%) |
Jul 12, 2023 | 62.63 | 62.81 | 62.06 | 62.09 | 2,807,736 | +0.34(+0.55%) |
Jul 11, 2023 | 61.29 | 61.84 | 60.73 | 61.74 | 1,982,054 | +0.57(+0.93%) |
Jul 10, 2023 | 61.16 | 61.49 | 60.97 | 61.18 | 1,529,860 | +0.01(+0.02%) |
Jul 07, 2023 | 60.48 | 61.68 | 60.33 | 61.17 | 2,300,386 | +0.92(+1.52%) |
Jul 06, 2023 | 61.05 | 61.50 | 59.65 | 60.25 | 2,879,246 | -1.50(-2.44%) |
Jul 05, 2023 | 61.39 | 62.55 | 61.37 | 61.75 | 1,808,885 | +0.12(+0.19%) |