Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.35 | 59.53 | 57.91 | 58.18 | 1,106,712 | -0.66(-1.11%) |
Sep 28, 2023 | 58.17 | 59.02 | 58.14 | 58.84 | 1,282,784 | +0.96(+1.66%) |
Sep 27, 2023 | 58.07 | 58.91 | 57.58 | 57.88 | 1,017,730 | -0.13(-0.22%) |
Sep 26, 2023 | 58.96 | 59.28 | 57.83 | 58.01 | 907,928 | -1.39(-2.34%) |
Sep 25, 2023 | 59.28 | 59.70 | 59.26 | 59.40 | 550,264 | -0.09(-0.15%) |
Sep 22, 2023 | 60.03 | 60.53 | 59.45 | 59.49 | 764,521 | -0.50(-0.83%) |
Sep 21, 2023 | 60.84 | 60.96 | 59.90 | 59.99 | 590,495 | -1.16(-1.90%) |
Sep 20, 2023 | 61.83 | 62.06 | 61.10 | 61.15 | 568,615 | +0.09(+0.14%) |
Sep 19, 2023 | 61.14 | 61.49 | 60.87 | 61.06 | 715,108 | -0.07(-0.11%) |
Sep 18, 2023 | 62.23 | 62.23 | 61.09 | 61.13 | 860,126 | -1.23(-1.98%) |
Sep 15, 2023 | 62.80 | 62.87 | 62.11 | 62.36 | 1,552,867 | -0.42(-0.67%) |
Sep 14, 2023 | 61.94 | 63.02 | 61.94 | 62.78 | 782,326 | +1.10(+1.78%) |
Sep 13, 2023 | 62.90 | 62.90 | 61.52 | 61.69 | 755,791 | -0.63(-1.01%) |
Sep 12, 2023 | 61.71 | 62.37 | 61.65 | 62.31 | 470,179 | +0.42(+0.67%) |
Sep 11, 2023 | 62.19 | 62.42 | 61.46 | 61.90 | 873,826 | -0.18(-0.30%) |
Sep 08, 2023 | 61.89 | 62.65 | 61.75 | 62.08 | 958,259 | +0.19(+0.31%) |
Sep 07, 2023 | 61.65 | 62.33 | 61.42 | 61.89 | 1,408,305 | +0.26(+0.42%) |
Sep 06, 2023 | 60.76 | 61.68 | 60.47 | 61.63 | 1,307,587 | +1.09(+1.79%) |
Sep 05, 2023 | 61.13 | 61.29 | 60.11 | 60.54 | 1,545,230 | +0.09(+0.14%) |
Sep 01, 2023 | 60.40 | 60.97 | 60.40 | 60.45 | 883,239 | +0.18(+0.31%) |
Aug 31, 2023 | 60.25 | 60.46 | 59.86 | 60.27 | 1,223,292 | -0.03(-0.05%) |
Aug 30, 2023 | 60.35 | 60.60 | 59.95 | 60.30 | 720,851 | +0.00(+0.00%) |
Aug 29, 2023 | 59.85 | 60.39 | 59.45 | 60.30 | 934,093 | +0.49(+0.83%) |
Aug 28, 2023 | 59.50 | 60.29 | 59.50 | 59.81 | 647,097 | +0.51(+0.87%) |
Aug 25, 2023 | 59.47 | 60.06 | 59.23 | 59.29 | 1,083,125 | -0.18(-0.31%) |
Aug 24, 2023 | 59.48 | 60.44 | 59.33 | 59.48 | 1,277,417 | +0.16(+0.28%) |
Aug 23, 2023 | 58.46 | 59.35 | 58.34 | 59.31 | 1,146,736 | +0.97(+1.66%) |
Aug 22, 2023 | 58.83 | 58.91 | 58.12 | 58.34 | 948,130 | -0.19(-0.33%) |
Aug 21, 2023 | 59.19 | 59.27 | 58.21 | 58.54 | 3,925,632 | -0.87(-1.47%) |
Aug 18, 2023 | 58.71 | 59.96 | 58.59 | 59.41 | 1,158,844 | +0.27(+0.46%) |
Aug 17, 2023 | 60.37 | 60.64 | 58.91 | 59.14 | 2,602,816 | -1.09(-1.80%) |
Aug 16, 2023 | 61.18 | 61.36 | 60.21 | 60.22 | 1,393,618 | -0.87(-1.43%) |
Aug 15, 2023 | 61.80 | 61.83 | 60.91 | 61.09 | 909,377 | -1.12(-1.81%) |
Aug 14, 2023 | 62.88 | 62.90 | 61.97 | 62.22 | 768,213 | -0.64(-1.02%) |
Aug 11, 2023 | 62.75 | 63.06 | 62.53 | 62.86 | 1,002,532 | -0.11(-0.17%) |
Aug 10, 2023 | 63.93 | 64.29 | 62.69 | 62.96 | 963,180 | -0.70(-1.10%) |
Aug 09, 2023 | 63.10 | 64.10 | 62.72 | 63.66 | 1,423,923 | +0.21(+0.34%) |
Aug 08, 2023 | 63.72 | 63.94 | 63.00 | 63.45 | 1,092,690 | -1.12(-1.74%) |
Aug 07, 2023 | 64.51 | 64.72 | 63.79 | 64.57 | 1,183,655 | +0.38(+0.59%) |
Aug 04, 2023 | 63.77 | 64.76 | 62.99 | 64.19 | 1,476,044 | +0.26(+0.41%) |
Aug 03, 2023 | 63.55 | 64.09 | 62.81 | 63.93 | 1,736,416 | +0.28(+0.44%) |
Aug 02, 2023 | 63.46 | 63.76 | 62.78 | 63.65 | 755,667 | -0.05(-0.08%) |
Aug 01, 2023 | 63.22 | 63.80 | 63.00 | 63.70 | 1,184,877 | +0.20(+0.32%) |
Jul 31, 2023 | 62.87 | 63.79 | 62.63 | 63.50 | 1,074,083 | +0.63(+1.00%) |
Jul 28, 2023 | 63.22 | 63.30 | 62.47 | 62.87 | 553,974 | +0.31(+0.50%) |
Jul 27, 2023 | 63.92 | 64.30 | 62.43 | 62.56 | 807,386 | -1.32(-2.06%) |
Jul 26, 2023 | 63.44 | 63.99 | 63.17 | 63.87 | 713,630 | +0.57(+0.90%) |
Jul 25, 2023 | 63.82 | 64.03 | 63.04 | 63.30 | 745,939 | -0.42(-0.65%) |
Jul 24, 2023 | 63.63 | 64.16 | 63.46 | 63.72 | 835,050 | -0.04(-0.06%) |
Jul 21, 2023 | 63.58 | 64.38 | 63.25 | 63.76 | 995,856 | +0.36(+0.57%) |
Jul 20, 2023 | 62.78 | 63.46 | 62.01 | 63.40 | 858,453 | +0.66(+1.05%) |
Jul 19, 2023 | 61.96 | 62.76 | 61.89 | 62.74 | 685,020 | +0.99(+1.60%) |
Jul 18, 2023 | 61.86 | 61.86 | 61.01 | 61.75 | 883,744 | -0.11(-0.17%) |
Jul 17, 2023 | 61.15 | 62.02 | 60.93 | 61.86 | 927,197 | +0.43(+0.69%) |
Jul 14, 2023 | 61.37 | 61.44 | 60.75 | 61.43 | 686,394 | -0.01(-0.02%) |
Jul 13, 2023 | 61.09 | 61.57 | 60.75 | 61.44 | 1,085,970 | +0.29(+0.48%) |
Jul 12, 2023 | 61.41 | 61.83 | 61.12 | 61.15 | 864,111 | +0.31(+0.51%) |
Jul 11, 2023 | 59.76 | 60.86 | 59.59 | 60.84 | 896,522 | +1.39(+2.33%) |
Jul 10, 2023 | 59.47 | 59.62 | 58.89 | 59.46 | 1,155,745 | +0.05(+0.08%) |
Jul 07, 2023 | 59.98 | 60.12 | 59.37 | 59.41 | 1,070,056 | -0.67(-1.11%) |
Jul 06, 2023 | 59.49 | 60.15 | 58.58 | 60.08 | 1,231,317 | -0.26(-0.43%) |
Jul 05, 2023 | 60.28 | 61.02 | 59.60 | 60.34 | 874,031 | -0.11(-0.18%) |