Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.84 | 59.80 | 58.34 | 58.53 | 1,472,015 | +0.60(+1.04%) |
Sep 28, 2023 | 57.00 | 58.30 | 56.02 | 57.93 | 1,896,443 | +0.49(+0.85%) |
Sep 27, 2023 | 58.90 | 59.00 | 57.18 | 57.44 | 2,183,269 | -0.84(-1.44%) |
Sep 26, 2023 | 58.00 | 59.37 | 57.85 | 58.28 | 1,996,075 | -0.24(-0.41%) |
Sep 25, 2023 | 58.65 | 58.86 | 58.31 | 58.52 | 1,695,586 | -0.77(-1.30%) |
Sep 22, 2023 | 59.61 | 60.12 | 58.27 | 59.29 | 2,864,658 | +1.06(+1.82%) |
Sep 21, 2023 | 59.15 | 59.79 | 58.22 | 58.23 | 2,380,334 | -2.00(-3.32%) |
Sep 20, 2023 | 61.05 | 61.94 | 60.18 | 60.23 | 1,513,208 | -0.43(-0.71%) |
Sep 19, 2023 | 60.50 | 61.12 | 59.51 | 60.66 | 1,869,104 | -0.20(-0.33%) |
Sep 18, 2023 | 62.00 | 62.60 | 60.77 | 60.86 | 2,935,039 | -1.86(-2.97%) |
Sep 15, 2023 | 64.29 | 64.83 | 62.15 | 62.72 | 3,714,234 | -1.90(-2.94%) |
Sep 14, 2023 | 65.20 | 65.32 | 64.11 | 64.62 | 1,755,840 | +0.04(+0.06%) |
Sep 13, 2023 | 65.72 | 66.00 | 63.73 | 64.58 | 1,679,904 | -1.22(-1.85%) |
Sep 12, 2023 | 66.48 | 67.62 | 65.48 | 65.80 | 1,949,188 | -0.91(-1.36%) |
Sep 11, 2023 | 65.65 | 67.02 | 65.09 | 66.71 | 2,151,327 | +1.23(+1.88%) |
Sep 08, 2023 | 66.68 | 67.48 | 64.71 | 65.48 | 2,377,510 | -1.39(-2.08%) |
Sep 07, 2023 | 64.85 | 67.31 | 64.61 | 66.87 | 2,617,480 | +0.79(+1.20%) |
Sep 06, 2023 | 65.25 | 66.26 | 64.98 | 66.08 | 1,719,425 | +0.39(+0.59%) |
Sep 05, 2023 | 64.51 | 66.23 | 64.03 | 65.69 | 1,779,832 | +0.27(+0.41%) |
Sep 01, 2023 | 64.71 | 65.85 | 64.57 | 65.42 | 2,469,515 | +1.71(+2.68%) |
Aug 31, 2023 | 62.30 | 64.33 | 62.30 | 63.71 | 3,184,158 | +1.72(+2.77%) |
Aug 30, 2023 | 60.06 | 62.38 | 59.93 | 61.99 | 2,260,912 | +1.46(+2.41%) |
Aug 29, 2023 | 58.20 | 60.64 | 57.89 | 60.53 | 2,529,833 | +1.96(+3.35%) |
Aug 28, 2023 | 59.71 | 59.94 | 58.55 | 58.57 | 1,599,766 | -0.80(-1.35%) |
Aug 25, 2023 | 58.81 | 59.91 | 58.20 | 59.37 | 2,331,538 | +0.21(+0.35%) |
Aug 24, 2023 | 61.94 | 62.26 | 58.98 | 59.16 | 2,468,570 | -2.37(-3.85%) |
Aug 23, 2023 | 60.15 | 62.80 | 60.07 | 61.53 | 2,511,155 | +1.30(+2.16%) |
Aug 22, 2023 | 61.00 | 61.02 | 60.00 | 60.23 | 1,708,107 | -0.33(-0.54%) |
Aug 21, 2023 | 59.30 | 60.75 | 58.98 | 60.56 | 2,243,134 | +1.25(+2.11%) |
Aug 18, 2023 | 57.49 | 59.47 | 57.10 | 59.31 | 2,635,219 | +0.63(+1.07%) |
Aug 17, 2023 | 60.35 | 60.43 | 58.60 | 58.68 | 2,871,414 | -1.67(-2.77%) |
Aug 16, 2023 | 60.79 | 61.91 | 60.31 | 60.35 | 2,599,739 | -0.87(-1.42%) |
Aug 15, 2023 | 60.90 | 61.36 | 60.22 | 61.22 | 3,572,605 | -0.55(-0.89%) |
Aug 14, 2023 | 60.65 | 62.36 | 60.11 | 61.77 | 2,726,291 | -0.16(-0.26%) |
Aug 11, 2023 | 61.00 | 62.11 | 60.36 | 61.93 | 4,423,612 | +1.35(+2.23%) |
Aug 10, 2023 | 60.65 | 63.57 | 59.89 | 60.58 | 6,069,416 | +0.89(+1.49%) |
Aug 09, 2023 | 64.12 | 64.70 | 58.80 | 59.69 | 13,306,603 | +1.29(+2.21%) |
Aug 08, 2023 | 60.01 | 60.09 | 57.10 | 58.40 | 9,499,898 | -3.19(-5.18%) |
Aug 07, 2023 | 61.42 | 61.74 | 59.82 | 61.59 | 3,119,941 | +0.31(+0.51%) |
Aug 04, 2023 | 63.12 | 63.57 | 61.04 | 61.28 | 3,344,572 | -0.56(-0.91%) |
Aug 03, 2023 | 60.73 | 62.20 | 60.30 | 61.84 | 2,708,539 | +0.86(+1.41%) |
Aug 02, 2023 | 63.56 | 63.81 | 60.82 | 60.98 | 4,095,904 | -4.48(-6.84%) |
Aug 01, 2023 | 65.62 | 66.20 | 64.52 | 65.46 | 2,629,505 | -0.57(-0.86%) |
Jul 31, 2023 | 65.04 | 67.19 | 64.90 | 66.03 | 4,317,455 | +1.97(+3.08%) |
Jul 28, 2023 | 62.80 | 68.25 | 62.59 | 64.06 | 10,360,449 | +2.96(+4.84%) |
Jul 27, 2023 | 62.74 | 63.08 | 60.65 | 61.10 | 3,406,194 | -0.29(-0.47%) |
Jul 26, 2023 | 60.40 | 61.84 | 59.87 | 61.39 | 3,423,466 | +0.98(+1.62%) |
Jul 25, 2023 | 61.75 | 62.71 | 60.30 | 60.41 | 2,843,373 | -0.94(-1.53%) |
Jul 24, 2023 | 60.82 | 62.42 | 60.61 | 61.35 | 4,100,836 | -0.91(-1.46%) |
Jul 21, 2023 | 63.27 | 63.52 | 60.72 | 62.26 | 5,840,215 | -0.57(-0.91%) |
Jul 20, 2023 | 66.60 | 67.50 | 62.70 | 62.83 | 6,693,376 | -4.78(-7.07%) |
Jul 19, 2023 | 66.70 | 69.45 | 66.12 | 67.61 | 7,579,430 | +2.08(+3.17%) |
Jul 18, 2023 | 66.85 | 67.67 | 65.42 | 65.53 | 5,876,673 | -0.94(-1.41%) |
Jul 17, 2023 | 65.74 | 66.62 | 62.84 | 66.47 | 6,418,312 | -0.42(-0.63%) |
Jul 14, 2023 | 70.00 | 71.24 | 66.44 | 66.89 | 4,283,213 | -2.64(-3.80%) |
Jul 13, 2023 | 66.49 | 69.54 | 66.42 | 69.53 | 5,463,050 | +4.17(+6.38%) |
Jul 12, 2023 | 67.00 | 67.07 | 64.33 | 65.36 | 4,059,840 | +0.03(+0.05%) |
Jul 11, 2023 | 64.35 | 66.69 | 63.69 | 65.33 | 3,801,468 | +1.76(+2.77%) |
Jul 10, 2023 | 61.95 | 63.79 | 61.51 | 63.57 | 3,239,071 | +1.12(+1.79%) |
Jul 07, 2023 | 62.11 | 64.27 | 61.90 | 62.45 | 2,711,386 | +0.50(+0.81%) |
Jul 06, 2023 | 63.60 | 63.89 | 61.21 | 61.95 | 3,859,656 | -3.32(-5.09%) |
Jul 05, 2023 | 63.53 | 66.00 | 62.62 | 65.27 | 3,859,238 | +1.21(+1.89%) |