Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.15 | 62.10 | 60.38 | 62.01 | 87,678 | +1.15(+1.89%) |
Sep 28, 2023 | 61.12 | 61.35 | 60.36 | 60.86 | 97,679 | -0.15(-0.24%) |
Sep 27, 2023 | 61.83 | 62.25 | 60.55 | 61.00 | 113,652 | -0.71(-1.15%) |
Sep 26, 2023 | 62.69 | 62.69 | 61.53 | 61.71 | 76,480 | -1.26(-2.00%) |
Sep 25, 2023 | 62.17 | 63.28 | 62.89 | 62.97 | 60,060 | +0.45(+0.72%) |
Sep 22, 2023 | 62.11 | 63.09 | 61.88 | 62.52 | 77,375 | +0.29(+0.46%) |
Sep 21, 2023 | 60.95 | 62.41 | 60.20 | 62.23 | 98,384 | +1.15(+1.89%) |
Sep 20, 2023 | 62.00 | 62.03 | 60.83 | 61.08 | 68,787 | -0.94(-1.51%) |
Sep 19, 2023 | 62.54 | 62.54 | 61.68 | 62.02 | 60,438 | -0.38(-0.62%) |
Sep 18, 2023 | 63.58 | 63.58 | 62.33 | 62.40 | 69,293 | -0.85(-1.34%) |
Sep 15, 2023 | 63.37 | 64.03 | 63.06 | 63.25 | 230,822 | -0.36(-0.57%) |
Sep 14, 2023 | 62.39 | 63.72 | 62.39 | 63.61 | 82,305 | +1.46(+2.34%) |
Sep 13, 2023 | 62.83 | 62.83 | 61.94 | 62.15 | 75,365 | -0.27(-0.43%) |
Sep 12, 2023 | 62.57 | 62.96 | 62.29 | 62.42 | 69,700 | +0.19(+0.30%) |
Sep 11, 2023 | 63.07 | 63.07 | 61.81 | 62.23 | 52,539 | -0.45(-0.72%) |
Sep 08, 2023 | 62.78 | 63.18 | 62.35 | 62.69 | 73,050 | -0.15(-0.24%) |
Sep 07, 2023 | 61.96 | 62.96 | 61.57 | 62.83 | 83,006 | +1.11(+1.80%) |
Sep 06, 2023 | 61.33 | 61.96 | 61.19 | 61.72 | 70,550 | +0.71(+1.16%) |
Sep 05, 2023 | 62.91 | 62.91 | 60.98 | 61.01 | 92,144 | -2.09(-3.31%) |
Sep 01, 2023 | 64.05 | 64.17 | 62.59 | 63.10 | 59,297 | -0.75(-1.17%) |
Aug 31, 2023 | 64.67 | 65.31 | 63.29 | 63.85 | 151,197 | -1.25(-1.92%) |
Aug 30, 2023 | 63.58 | 65.24 | 63.53 | 65.10 | 96,659 | +1.38(+2.16%) |
Aug 29, 2023 | 64.95 | 64.95 | 63.63 | 63.72 | 60,724 | -1.03(-1.60%) |
Aug 28, 2023 | 64.84 | 65.45 | 64.57 | 64.75 | 45,445 | +0.01(+0.02%) |
Aug 25, 2023 | 64.61 | 64.84 | 63.93 | 64.74 | 81,136 | +0.17(+0.26%) |
Aug 24, 2023 | 65.09 | 65.85 | 64.45 | 64.58 | 104,390 | -0.86(-1.31%) |
Aug 23, 2023 | 65.10 | 66.05 | 64.62 | 65.43 | 83,130 | +0.25(+0.38%) |
Aug 22, 2023 | 67.42 | 67.42 | 64.82 | 65.19 | 90,188 | -2.26(-3.36%) |
Aug 21, 2023 | 69.02 | 69.47 | 67.24 | 67.45 | 131,628 | -1.77(-2.56%) |
Aug 18, 2023 | 67.64 | 69.95 | 67.64 | 69.22 | 83,592 | +1.65(+2.45%) |
Aug 17, 2023 | 68.15 | 68.89 | 67.16 | 67.57 | 90,657 | -0.32(-0.48%) |
Aug 16, 2023 | 68.45 | 68.83 | 67.89 | 67.89 | 82,657 | -0.44(-0.65%) |
Aug 15, 2023 | 68.20 | 68.84 | 67.60 | 68.34 | 78,876 | +0.09(+0.13%) |
Aug 14, 2023 | 69.00 | 69.00 | 67.18 | 68.25 | 66,495 | -1.09(-1.58%) |
Aug 11, 2023 | 68.20 | 69.55 | 68.20 | 69.34 | 71,836 | +1.25(+1.84%) |
Aug 10, 2023 | 67.35 | 68.32 | 66.86 | 68.09 | 87,438 | +1.00(+1.50%) |
Aug 09, 2023 | 68.01 | 68.48 | 66.58 | 67.09 | 92,977 | -1.48(-2.15%) |
Aug 08, 2023 | 68.82 | 70.29 | 64.92 | 68.56 | 214,740 | +5.09(+8.02%) |
Aug 07, 2023 | 63.85 | 64.61 | 63.31 | 63.47 | 93,437 | -0.47(-0.74%) |
Aug 04, 2023 | 64.33 | 64.81 | 63.67 | 63.95 | 106,337 | -0.40(-0.63%) |
Aug 03, 2023 | 64.11 | 65.32 | 63.75 | 64.35 | 81,156 | +0.36(+0.57%) |
Aug 02, 2023 | 63.40 | 64.80 | 63.20 | 63.99 | 92,134 | +0.09(+0.14%) |
Aug 01, 2023 | 65.00 | 65.28 | 63.87 | 63.90 | 73,134 | -1.06(-1.63%) |
Jul 31, 2023 | 65.11 | 65.56 | 64.39 | 64.96 | 98,035 | +0.08(+0.12%) |
Jul 28, 2023 | 65.29 | 65.29 | 64.63 | 64.88 | 57,437 | +0.30(+0.47%) |
Jul 27, 2023 | 66.23 | 66.23 | 64.20 | 64.57 | 90,161 | -1.22(-1.86%) |
Jul 26, 2023 | 65.77 | 66.63 | 65.59 | 65.80 | 87,584 | +0.13(+0.19%) |
Jul 25, 2023 | 65.64 | 66.37 | 64.58 | 65.67 | 116,562 | -0.18(-0.27%) |
Jul 24, 2023 | 64.21 | 66.80 | 63.48 | 65.85 | 145,804 | +1.81(+2.83%) |
Jul 21, 2023 | 63.74 | 64.16 | 63.38 | 64.04 | 103,321 | +0.45(+0.71%) |
Jul 20, 2023 | 62.67 | 63.59 | 62.03 | 63.59 | 65,507 | +1.17(+1.87%) |
Jul 19, 2023 | 61.70 | 62.62 | 61.69 | 62.42 | 95,998 | +0.84(+1.37%) |
Jul 18, 2023 | 61.02 | 62.08 | 60.77 | 61.58 | 89,704 | +0.43(+0.70%) |
Jul 17, 2023 | 62.14 | 62.75 | 61.01 | 61.15 | 106,075 | -1.08(-1.73%) |
Jul 14, 2023 | 62.93 | 62.93 | 61.89 | 62.22 | 95,708 | -1.01(-1.59%) |
Jul 13, 2023 | 64.28 | 64.46 | 63.16 | 63.23 | 58,691 | -0.87(-1.36%) |
Jul 12, 2023 | 66.17 | 66.17 | 63.81 | 64.10 | 99,848 | -1.47(-2.24%) |
Jul 11, 2023 | 64.03 | 65.86 | 64.03 | 65.57 | 102,906 | +1.91(+3.00%) |
Jul 10, 2023 | 62.77 | 63.82 | 62.77 | 63.66 | 108,810 | +0.87(+1.39%) |
Jul 07, 2023 | 62.99 | 63.82 | 62.68 | 62.79 | 96,771 | +0.00(+0.00%) |
Jul 06, 2023 | 62.58 | 63.24 | 62.50 | 62.79 | 100,494 | -0.46(-0.73%) |
Jul 05, 2023 | 63.64 | 63.64 | 63.04 | 63.25 | 79,948 | -0.76(-1.19%) |