Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.62 | 59.79 | 58.39 | 58.65 | 487,453 | +0.59(+1.02%) |
Sep 28, 2023 | 60.89 | 61.13 | 57.99 | 58.06 | 551,032 | -2.62(-4.32%) |
Sep 27, 2023 | 60.28 | 61.08 | 60.18 | 60.68 | 500,823 | +0.38(+0.63%) |
Sep 26, 2023 | 60.53 | 61.26 | 60.12 | 60.30 | 457,671 | -0.32(-0.53%) |
Sep 25, 2023 | 60.41 | 60.74 | 60.32 | 60.62 | 391,360 | +0.08(+0.13%) |
Sep 22, 2023 | 60.06 | 60.64 | 59.80 | 60.55 | 608,937 | +0.35(+0.58%) |
Sep 21, 2023 | 61.14 | 61.26 | 60.16 | 60.20 | 372,643 | -0.99(-1.62%) |
Sep 20, 2023 | 61.11 | 61.65 | 60.81 | 61.19 | 374,784 | +0.31(+0.51%) |
Sep 19, 2023 | 61.57 | 61.94 | 60.79 | 60.88 | 501,318 | -0.53(-0.87%) |
Sep 18, 2023 | 61.89 | 61.89 | 60.56 | 61.41 | 409,711 | -0.62(-1.00%) |
Sep 15, 2023 | 61.30 | 62.23 | 60.93 | 62.03 | 2,005,766 | +0.37(+0.60%) |
Sep 14, 2023 | 61.66 | 62.49 | 61.50 | 61.66 | 608,498 | +0.46(+0.75%) |
Sep 13, 2023 | 60.71 | 61.34 | 60.45 | 61.21 | 473,424 | +1.01(+1.68%) |
Sep 12, 2023 | 59.72 | 60.28 | 59.29 | 60.20 | 447,859 | +0.53(+0.90%) |
Sep 11, 2023 | 59.37 | 60.00 | 59.30 | 59.66 | 447,751 | +0.50(+0.85%) |
Sep 08, 2023 | 58.96 | 59.25 | 58.20 | 59.16 | 398,479 | +0.42(+0.71%) |
Sep 07, 2023 | 58.74 | 59.34 | 58.10 | 58.74 | 627,178 | +0.27(+0.47%) |
Sep 06, 2023 | 58.82 | 58.97 | 58.27 | 58.47 | 304,920 | -0.55(-0.94%) |
Sep 05, 2023 | 60.28 | 60.39 | 58.62 | 59.02 | 622,831 | -1.33(-2.20%) |
Sep 01, 2023 | 60.48 | 60.73 | 59.94 | 60.35 | 437,881 | +0.22(+0.37%) |
Aug 31, 2023 | 61.39 | 61.39 | 60.00 | 60.13 | 410,438 | -0.87(-1.43%) |
Aug 30, 2023 | 61.72 | 62.32 | 60.99 | 61.00 | 402,899 | -0.72(-1.16%) |
Aug 29, 2023 | 62.50 | 62.56 | 61.63 | 61.72 | 286,677 | -0.64(-1.03%) |
Aug 28, 2023 | 62.54 | 63.20 | 62.24 | 62.36 | 292,305 | +0.33(+0.53%) |
Aug 25, 2023 | 62.24 | 62.57 | 61.60 | 62.03 | 186,442 | +0.03(+0.05%) |
Aug 24, 2023 | 61.62 | 62.86 | 61.62 | 62.00 | 203,716 | -0.21(-0.34%) |
Aug 23, 2023 | 61.96 | 62.25 | 61.45 | 62.22 | 306,564 | +0.65(+1.06%) |
Aug 22, 2023 | 61.82 | 62.18 | 61.42 | 61.57 | 261,753 | -0.44(-0.70%) |
Aug 21, 2023 | 61.42 | 62.09 | 60.83 | 62.00 | 251,244 | +0.53(+0.87%) |
Aug 18, 2023 | 61.48 | 62.16 | 61.37 | 61.47 | 860,018 | -0.13(-0.20%) |
Aug 17, 2023 | 63.09 | 63.30 | 61.57 | 61.60 | 302,348 | -1.35(-2.14%) |
Aug 16, 2023 | 62.62 | 63.39 | 62.28 | 62.95 | 297,647 | +0.60(+0.97%) |
Aug 15, 2023 | 62.68 | 63.12 | 62.16 | 62.34 | 347,987 | -0.70(-1.11%) |
Aug 14, 2023 | 62.65 | 63.07 | 61.84 | 63.04 | 367,698 | +0.27(+0.43%) |
Aug 11, 2023 | 63.45 | 63.45 | 62.59 | 62.77 | 358,940 | -0.55(-0.87%) |
Aug 10, 2023 | 64.93 | 65.27 | 62.44 | 63.32 | 453,392 | -1.56(-2.40%) |
Aug 09, 2023 | 61.73 | 65.43 | 61.56 | 64.88 | 697,744 | +3.45(+5.62%) |
Aug 08, 2023 | 61.84 | 61.98 | 60.64 | 61.42 | 460,596 | -0.47(-0.76%) |
Aug 07, 2023 | 61.67 | 62.56 | 61.60 | 61.90 | 367,509 | +0.21(+0.34%) |
Aug 04, 2023 | 61.93 | 62.58 | 61.52 | 61.68 | 448,673 | -0.51(-0.82%) |
Aug 03, 2023 | 62.82 | 62.87 | 62.03 | 62.19 | 773,211 | -0.65(-1.04%) |
Aug 02, 2023 | 62.76 | 63.24 | 62.14 | 62.85 | 387,512 | -0.52(-0.82%) |
Aug 01, 2023 | 63.38 | 63.86 | 63.10 | 63.37 | 370,178 | -0.05(-0.08%) |
Jul 31, 2023 | 63.57 | 64.10 | 63.21 | 63.42 | 340,435 | +0.12(+0.18%) |
Jul 28, 2023 | 63.42 | 63.77 | 63.17 | 63.30 | 294,988 | +0.14(+0.23%) |
Jul 27, 2023 | 65.00 | 65.00 | 62.98 | 63.16 | 379,595 | -1.61(-2.48%) |
Jul 26, 2023 | 63.64 | 64.86 | 63.64 | 64.76 | 260,550 | +0.72(+1.13%) |
Jul 25, 2023 | 63.65 | 64.55 | 63.41 | 64.04 | 257,458 | +0.25(+0.39%) |
Jul 24, 2023 | 63.23 | 64.12 | 62.74 | 63.79 | 478,551 | +0.61(+0.96%) |
Jul 21, 2023 | 63.57 | 63.94 | 63.17 | 63.18 | 481,370 | -0.10(-0.15%) |
Jul 20, 2023 | 62.51 | 63.60 | 61.86 | 63.28 | 435,540 | +1.00(+1.61%) |
Jul 19, 2023 | 61.87 | 62.41 | 61.71 | 62.28 | 326,125 | +0.86(+1.39%) |
Jul 18, 2023 | 61.46 | 62.40 | 60.20 | 61.42 | 289,822 | +0.08(+0.13%) |
Jul 17, 2023 | 61.91 | 62.14 | 60.98 | 61.35 | 383,659 | -0.63(-1.01%) |
Jul 14, 2023 | 62.45 | 62.45 | 61.25 | 61.97 | 273,427 | -0.70(-1.12%) |
Jul 13, 2023 | 62.34 | 62.98 | 62.18 | 62.67 | 332,715 | +0.19(+0.31%) |
Jul 12, 2023 | 63.39 | 63.54 | 62.46 | 62.48 | 485,454 | -0.08(-0.12%) |
Jul 11, 2023 | 61.62 | 62.59 | 61.41 | 62.56 | 528,044 | +1.17(+1.91%) |
Jul 10, 2023 | 61.26 | 62.05 | 61.21 | 61.39 | 337,216 | +0.24(+0.39%) |
Jul 07, 2023 | 61.02 | 61.66 | 60.71 | 61.15 | 386,498 | -0.28(-0.45%) |
Jul 06, 2023 | 61.17 | 61.63 | 61.01 | 61.42 | 546,617 | -0.40(-0.65%) |
Jul 05, 2023 | 61.36 | 62.66 | 61.07 | 61.83 | 302,876 | +0.43(+0.70%) |