Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.94 | 65.58 | 62.76 | 63.04 | 4,151,073 | -0.05(-0.08%) |
Sep 28, 2023 | 59.81 | 63.83 | 59.26 | 63.09 | 6,192,380 | +2.55(+4.21%) |
Sep 27, 2023 | 60.25 | 61.27 | 58.56 | 60.54 | 8,228,469 | +3.86(+6.81%) |
Sep 26, 2023 | 56.86 | 57.69 | 56.43 | 56.68 | 2,665,151 | -1.07(-1.85%) |
Sep 25, 2023 | 57.30 | 57.85 | 57.29 | 57.75 | 2,010,651 | -0.01(-0.02%) |
Sep 22, 2023 | 57.44 | 58.19 | 56.53 | 57.76 | 3,899,868 | +1.21(+2.14%) |
Sep 21, 2023 | 58.42 | 58.81 | 56.08 | 56.55 | 5,198,776 | -3.46(-5.77%) |
Sep 20, 2023 | 60.23 | 61.15 | 59.41 | 60.01 | 2,885,976 | -0.16(-0.27%) |
Sep 19, 2023 | 61.17 | 61.32 | 59.71 | 60.17 | 3,433,631 | -1.55(-2.51%) |
Sep 18, 2023 | 61.76 | 62.73 | 61.01 | 61.72 | 3,383,114 | -1.04(-1.66%) |
Sep 15, 2023 | 65.00 | 65.18 | 61.53 | 62.76 | 5,906,950 | -2.82(-4.30%) |
Sep 14, 2023 | 65.10 | 65.77 | 63.96 | 65.58 | 2,230,598 | +1.12(+1.74%) |
Sep 13, 2023 | 64.32 | 65.26 | 63.53 | 64.46 | 2,404,464 | -0.37(-0.57%) |
Sep 12, 2023 | 64.27 | 65.95 | 64.22 | 64.83 | 2,309,428 | -0.63(-0.96%) |
Sep 11, 2023 | 63.79 | 65.75 | 63.55 | 65.46 | 2,105,983 | +2.78(+4.44%) |
Sep 08, 2023 | 63.40 | 64.11 | 62.31 | 62.68 | 1,909,036 | -0.85(-1.34%) |
Sep 07, 2023 | 60.77 | 64.01 | 60.75 | 63.53 | 2,687,233 | -0.46(-0.72%) |
Sep 06, 2023 | 64.56 | 65.39 | 63.04 | 63.99 | 2,795,332 | -1.32(-2.02%) |
Sep 05, 2023 | 63.40 | 65.38 | 63.03 | 65.31 | 2,685,784 | +1.32(+2.06%) |
Sep 01, 2023 | 65.86 | 66.92 | 63.59 | 63.99 | 2,708,199 | -1.04(-1.60%) |
Aug 31, 2023 | 65.00 | 66.11 | 64.88 | 65.03 | 2,491,700 | +0.62(+0.96%) |
Aug 30, 2023 | 63.43 | 64.53 | 62.57 | 64.41 | 2,147,996 | +1.18(+1.87%) |
Aug 29, 2023 | 61.71 | 64.08 | 61.08 | 63.23 | 1,884,898 | +1.40(+2.26%) |
Aug 28, 2023 | 62.88 | 63.45 | 61.71 | 61.83 | 1,480,625 | -0.37(-0.59%) |
Aug 25, 2023 | 59.02 | 62.47 | 59.02 | 62.20 | 2,621,185 | +2.30(+3.84%) |
Aug 24, 2023 | 64.67 | 64.97 | 59.11 | 59.90 | 3,765,000 | -3.21(-5.09%) |
Aug 23, 2023 | 59.52 | 65.00 | 59.03 | 63.11 | 5,700,469 | +3.31(+5.54%) |
Aug 22, 2023 | 59.14 | 60.39 | 58.42 | 59.80 | 2,272,642 | +1.23(+2.10%) |
Aug 21, 2023 | 59.42 | 60.42 | 58.55 | 58.57 | 2,351,813 | -0.41(-0.70%) |
Aug 18, 2023 | 57.00 | 59.23 | 56.36 | 58.98 | 2,931,044 | +0.67(+1.15%) |
Aug 17, 2023 | 60.31 | 60.57 | 57.84 | 58.31 | 5,153,942 | -2.54(-4.17%) |
Aug 16, 2023 | 62.91 | 62.95 | 60.80 | 60.85 | 2,212,338 | -1.26(-2.03%) |
Aug 15, 2023 | 64.82 | 65.47 | 62.08 | 62.11 | 2,839,134 | -3.53(-5.38%) |
Aug 14, 2023 | 62.86 | 65.73 | 62.70 | 65.64 | 3,178,268 | +2.03(+3.19%) |
Aug 11, 2023 | 62.90 | 64.00 | 62.65 | 63.61 | 2,512,264 | +0.32(+0.51%) |
Aug 10, 2023 | 64.38 | 65.62 | 62.58 | 63.29 | 3,074,822 | -0.30(-0.47%) |
Aug 09, 2023 | 66.86 | 67.20 | 63.43 | 63.59 | 3,313,933 | -3.00(-4.51%) |
Aug 08, 2023 | 64.49 | 67.05 | 63.57 | 66.59 | 5,663,898 | -1.20(-1.77%) |
Aug 07, 2023 | 67.30 | 68.23 | 64.94 | 67.79 | 5,750,311 | -1.73(-2.49%) |
Aug 04, 2023 | 71.83 | 75.12 | 68.10 | 69.52 | 14,812,754 | +4.48(+6.89%) |
Aug 03, 2023 | 63.59 | 65.56 | 63.51 | 65.04 | 5,159,045 | +0.93(+1.45%) |
Aug 02, 2023 | 66.82 | 66.82 | 62.72 | 64.11 | 5,128,327 | -4.52(-6.59%) |
Aug 01, 2023 | 67.70 | 68.72 | 66.64 | 68.63 | 2,740,330 | -0.14(-0.20%) |
Jul 31, 2023 | 67.88 | 70.13 | 67.81 | 68.77 | 2,969,809 | +1.84(+2.75%) |
Jul 28, 2023 | 66.00 | 67.86 | 65.22 | 66.93 | 2,399,125 | +2.17(+3.35%) |
Jul 27, 2023 | 67.66 | 68.05 | 64.27 | 64.76 | 2,820,480 | -0.98(-1.49%) |
Jul 26, 2023 | 65.88 | 67.34 | 64.24 | 65.74 | 2,664,703 | -1.35(-2.01%) |
Jul 25, 2023 | 65.63 | 68.33 | 65.60 | 67.09 | 3,104,069 | +1.70(+2.60%) |
Jul 24, 2023 | 67.50 | 67.50 | 64.63 | 65.39 | 3,732,936 | -1.18(-1.77%) |
Jul 21, 2023 | 68.45 | 69.35 | 66.50 | 66.57 | 2,726,356 | -0.70(-1.04%) |
Jul 20, 2023 | 71.68 | 72.14 | 66.86 | 67.27 | 4,940,980 | -5.43(-7.47%) |
Jul 19, 2023 | 73.91 | 76.07 | 72.21 | 72.70 | 4,738,848 | -0.23(-0.32%) |
Jul 18, 2023 | 72.85 | 73.86 | 70.18 | 72.93 | 5,116,346 | +1.75(+2.46%) |
Jul 17, 2023 | 66.67 | 72.13 | 66.02 | 71.18 | 5,520,276 | +4.64(+6.97%) |
Jul 14, 2023 | 68.00 | 70.26 | 65.72 | 66.54 | 4,937,280 | -1.08(-1.60%) |
Jul 13, 2023 | 65.54 | 67.99 | 65.19 | 67.62 | 4,398,634 | +3.39(+5.28%) |
Jul 12, 2023 | 69.47 | 69.61 | 63.51 | 64.23 | 7,366,927 | -3.71(-5.46%) |
Jul 11, 2023 | 66.10 | 68.44 | 64.93 | 67.94 | 3,530,933 | +2.46(+3.76%) |
Jul 10, 2023 | 61.60 | 65.52 | 60.56 | 65.48 | 4,226,176 | +3.12(+5.00%) |
Jul 07, 2023 | 63.71 | 64.41 | 62.26 | 62.36 | 2,573,850 | -0.79(-1.25%) |
Jul 06, 2023 | 63.30 | 63.40 | 61.66 | 63.15 | 3,494,094 | -1.93(-2.97%) |
Jul 05, 2023 | 65.39 | 65.86 | 63.90 | 65.08 | 2,673,575 | -0.74(-1.12%) |