Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.26 | 56.56 | 54.89 | 55.25 | 1,935,604 | +0.85(+1.56%) |
Sep 28, 2023 | 53.22 | 54.55 | 52.61 | 54.40 | 2,115,780 | +0.25(+0.46%) |
Sep 27, 2023 | 54.39 | 55.19 | 53.84 | 54.15 | 1,735,830 | -0.13(-0.24%) |
Sep 26, 2023 | 55.78 | 55.78 | 54.27 | 54.28 | 2,134,457 | -1.95(-3.46%) |
Sep 25, 2023 | 56.64 | 56.51 | 56.01 | 56.23 | 1,642,255 | -0.67(-1.18%) |
Sep 22, 2023 | 57.93 | 58.18 | 56.48 | 56.90 | 1,585,476 | -0.63(-1.10%) |
Sep 21, 2023 | 58.99 | 59.12 | 57.34 | 57.53 | 1,774,470 | -1.86(-3.13%) |
Sep 20, 2023 | 59.38 | 60.61 | 58.82 | 59.39 | 1,920,711 | +0.45(+0.77%) |
Sep 19, 2023 | 57.31 | 59.31 | 57.27 | 58.94 | 1,923,651 | +1.48(+2.58%) |
Sep 18, 2023 | 58.76 | 58.76 | 56.82 | 57.45 | 2,068,021 | -1.64(-2.78%) |
Sep 15, 2023 | 60.27 | 60.36 | 58.15 | 59.09 | 4,522,155 | +0.20(+0.34%) |
Sep 14, 2023 | 57.76 | 58.94 | 57.49 | 58.90 | 2,459,614 | +1.67(+2.92%) |
Sep 13, 2023 | 56.76 | 57.60 | 55.72 | 57.23 | 3,448,241 | +0.46(+0.82%) |
Sep 12, 2023 | 59.85 | 60.73 | 56.76 | 56.76 | 5,650,453 | -5.02(-8.12%) |
Sep 11, 2023 | 63.99 | 64.22 | 61.68 | 61.78 | 1,894,526 | -2.04(-3.20%) |
Sep 08, 2023 | 62.30 | 64.25 | 62.06 | 63.83 | 1,777,303 | +1.21(+1.92%) |
Sep 07, 2023 | 65.64 | 65.81 | 62.49 | 62.62 | 2,969,301 | -3.57(-5.39%) |
Sep 06, 2023 | 66.37 | 67.17 | 65.70 | 66.19 | 2,051,617 | -0.55(-0.83%) |
Sep 05, 2023 | 66.36 | 68.47 | 65.95 | 66.74 | 1,896,459 | -0.09(-0.13%) |
Sep 01, 2023 | 68.36 | 68.54 | 66.40 | 66.83 | 1,990,661 | -1.16(-1.70%) |
Aug 31, 2023 | 67.16 | 68.91 | 67.01 | 67.98 | 5,831,352 | +0.71(+1.06%) |
Aug 30, 2023 | 66.02 | 67.32 | 65.39 | 67.27 | 1,666,693 | +1.15(+1.73%) |
Aug 29, 2023 | 64.90 | 66.35 | 64.31 | 66.13 | 1,918,353 | +1.29(+2.00%) |
Aug 28, 2023 | 63.27 | 65.19 | 63.23 | 64.83 | 2,438,076 | +1.53(+2.42%) |
Aug 25, 2023 | 66.82 | 66.90 | 62.32 | 63.30 | 5,413,002 | -3.78(-5.64%) |
Aug 24, 2023 | 68.71 | 70.52 | 67.03 | 67.09 | 18,201,512 | -1.51(-2.20%) |
Aug 23, 2023 | 66.67 | 70.62 | 65.53 | 68.60 | 6,161,188 | +2.07(+3.12%) |
Aug 22, 2023 | 66.19 | 67.24 | 65.75 | 66.52 | 3,581,682 | -0.85(-1.26%) |
Aug 21, 2023 | 68.83 | 69.14 | 66.44 | 67.37 | 2,528,051 | -1.61(-2.33%) |
Aug 18, 2023 | 68.16 | 70.08 | 67.85 | 68.98 | 1,945,556 | +0.37(+0.53%) |
Aug 17, 2023 | 69.40 | 70.06 | 68.55 | 68.62 | 1,480,008 | -0.41(-0.59%) |
Aug 16, 2023 | 69.15 | 69.82 | 68.98 | 69.02 | 1,449,458 | +0.14(+0.20%) |
Aug 15, 2023 | 69.95 | 70.31 | 68.56 | 68.88 | 1,297,810 | -1.36(-1.94%) |
Aug 14, 2023 | 70.73 | 71.13 | 68.95 | 70.25 | 3,094,744 | -1.16(-1.62%) |
Aug 11, 2023 | 70.01 | 71.67 | 69.77 | 71.40 | 1,198,366 | +0.74(+1.05%) |
Aug 10, 2023 | 70.69 | 72.17 | 70.20 | 70.66 | 1,772,259 | +0.33(+0.46%) |
Aug 09, 2023 | 69.46 | 71.13 | 69.40 | 70.34 | 1,173,053 | +0.63(+0.91%) |
Aug 08, 2023 | 69.30 | 70.32 | 68.49 | 69.70 | 1,582,943 | -0.73(-1.04%) |
Aug 07, 2023 | 70.24 | 70.93 | 69.43 | 70.43 | 1,654,465 | +0.29(+0.41%) |
Aug 04, 2023 | 71.12 | 71.15 | 69.74 | 70.15 | 1,310,544 | -1.01(-1.42%) |
Aug 03, 2023 | 69.28 | 71.18 | 68.22 | 71.16 | 2,816,700 | +2.36(+3.43%) |
Aug 02, 2023 | 72.00 | 72.17 | 68.74 | 68.79 | 2,799,813 | -4.03(-5.53%) |
Aug 01, 2023 | 73.02 | 73.35 | 72.04 | 72.83 | 1,602,903 | -0.66(-0.90%) |
Jul 31, 2023 | 72.68 | 73.79 | 72.68 | 73.49 | 1,741,236 | +1.21(+1.67%) |
Jul 28, 2023 | 72.84 | 73.30 | 72.08 | 72.28 | 1,712,418 | +0.52(+0.73%) |
Jul 27, 2023 | 72.36 | 73.59 | 71.37 | 71.76 | 2,333,620 | -0.44(-0.62%) |
Jul 26, 2023 | 70.63 | 72.54 | 70.55 | 72.20 | 1,864,494 | +1.52(+2.15%) |
Jul 25, 2023 | 72.02 | 72.05 | 70.23 | 70.68 | 1,509,112 | -1.20(-1.66%) |
Jul 24, 2023 | 69.94 | 72.01 | 69.94 | 71.88 | 2,313,085 | +2.01(+2.87%) |
Jul 21, 2023 | 69.40 | 70.06 | 68.36 | 69.87 | 1,574,407 | +0.71(+1.03%) |
Jul 20, 2023 | 70.88 | 70.89 | 69.13 | 69.16 | 2,497,723 | -2.40(-3.35%) |
Jul 19, 2023 | 69.41 | 71.64 | 69.14 | 71.56 | 2,807,733 | +3.09(+4.52%) |
Jul 18, 2023 | 69.03 | 70.34 | 68.12 | 68.47 | 1,837,429 | -0.17(-0.24%) |
Jul 17, 2023 | 69.81 | 69.85 | 68.02 | 68.64 | 2,087,522 | -1.15(-1.64%) |
Jul 14, 2023 | 69.73 | 70.16 | 68.21 | 69.78 | 2,415,705 | -0.02(-0.03%) |
Jul 13, 2023 | 69.79 | 70.22 | 69.00 | 69.80 | 1,984,055 | +0.16(+0.23%) |
Jul 12, 2023 | 70.15 | 70.43 | 69.38 | 69.64 | 2,742,400 | +0.62(+0.90%) |
Jul 11, 2023 | 68.08 | 69.73 | 68.08 | 69.02 | 1,955,908 | +1.30(+1.92%) |
Jul 10, 2023 | 66.10 | 68.95 | 65.85 | 67.72 | 3,028,982 | -0.57(-0.84%) |
Jul 07, 2023 | 68.71 | 69.20 | 67.71 | 68.30 | 2,826,088 | -0.57(-0.83%) |
Jul 06, 2023 | 69.24 | 69.53 | 67.80 | 68.87 | 2,352,581 | -1.18(-1.69%) |
Jul 05, 2023 | 69.83 | 70.18 | 68.22 | 70.05 | 2,247,502 | +0.21(+0.30%) |