Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.00 | 60.38 | 57.96 | 58.07 | 597,345 | -0.43(-0.74%) |
Sep 28, 2023 | 56.95 | 59.04 | 56.66 | 58.50 | 782,255 | +1.46(+2.56%) |
Sep 27, 2023 | 57.69 | 58.19 | 56.22 | 57.04 | 469,872 | -0.29(-0.51%) |
Sep 26, 2023 | 57.62 | 58.07 | 56.95 | 57.33 | 527,668 | -0.62(-1.07%) |
Sep 25, 2023 | 57.39 | 58.40 | 57.78 | 57.95 | 616,630 | +0.09(+0.16%) |
Sep 22, 2023 | 58.71 | 59.45 | 57.79 | 57.86 | 618,887 | -0.28(-0.48%) |
Sep 21, 2023 | 59.50 | 60.21 | 58.08 | 58.14 | 915,532 | -2.35(-3.88%) |
Sep 20, 2023 | 61.04 | 61.94 | 60.44 | 60.49 | 617,035 | -0.49(-0.80%) |
Sep 19, 2023 | 62.47 | 62.82 | 60.02 | 60.98 | 817,198 | -2.15(-3.41%) |
Sep 18, 2023 | 61.95 | 63.60 | 61.94 | 63.13 | 1,604,221 | +1.05(+1.69%) |
Sep 15, 2023 | 63.72 | 64.60 | 61.59 | 62.08 | 1,601,158 | +0.01(+0.02%) |
Sep 14, 2023 | 61.71 | 62.51 | 60.81 | 62.07 | 927,864 | +0.83(+1.36%) |
Sep 13, 2023 | 61.92 | 62.23 | 61.20 | 61.24 | 689,294 | -1.13(-1.81%) |
Sep 12, 2023 | 62.93 | 63.33 | 61.82 | 62.37 | 662,902 | -0.89(-1.41%) |
Sep 11, 2023 | 65.38 | 65.45 | 62.25 | 63.26 | 1,225,782 | -1.94(-2.98%) |
Sep 08, 2023 | 66.56 | 66.72 | 65.02 | 65.20 | 701,528 | -1.30(-1.95%) |
Sep 07, 2023 | 66.96 | 66.96 | 66.06 | 66.50 | 552,551 | -0.78(-1.16%) |
Sep 06, 2023 | 67.21 | 67.87 | 65.82 | 67.28 | 757,568 | +0.30(+0.45%) |
Sep 05, 2023 | 69.31 | 69.56 | 66.61 | 66.98 | 1,079,579 | -3.09(-4.41%) |
Sep 01, 2023 | 70.28 | 70.86 | 69.67 | 70.07 | 497,112 | +0.07(+0.10%) |
Aug 31, 2023 | 70.89 | 71.23 | 69.74 | 70.00 | 708,182 | -0.38(-0.54%) |
Aug 30, 2023 | 69.19 | 70.39 | 68.76 | 70.38 | 545,058 | +0.52(+0.74%) |
Aug 29, 2023 | 68.83 | 70.38 | 68.83 | 69.86 | 674,571 | +0.68(+0.98%) |
Aug 28, 2023 | 69.92 | 70.82 | 69.02 | 69.18 | 623,646 | -0.74(-1.06%) |
Aug 25, 2023 | 69.80 | 70.77 | 69.30 | 69.92 | 332,196 | -0.05(-0.07%) |
Aug 24, 2023 | 69.68 | 70.25 | 69.07 | 69.97 | 471,216 | -0.34(-0.48%) |
Aug 23, 2023 | 70.68 | 71.67 | 70.19 | 70.31 | 481,973 | -0.35(-0.50%) |
Aug 22, 2023 | 69.00 | 70.67 | 68.46 | 70.66 | 430,080 | +2.07(+3.02%) |
Aug 21, 2023 | 69.39 | 70.34 | 68.48 | 68.59 | 653,167 | -0.77(-1.11%) |
Aug 18, 2023 | 68.29 | 70.34 | 67.89 | 69.36 | 804,764 | +0.08(+0.12%) |
Aug 17, 2023 | 73.67 | 73.67 | 69.10 | 69.28 | 1,201,660 | -4.33(-5.88%) |
Aug 16, 2023 | 75.76 | 76.10 | 73.12 | 73.61 | 857,593 | -2.53(-3.32%) |
Aug 15, 2023 | 76.55 | 77.79 | 76.01 | 76.14 | 503,872 | -0.69(-0.90%) |
Aug 14, 2023 | 75.95 | 77.13 | 75.67 | 76.83 | 470,215 | +0.65(+0.85%) |
Aug 11, 2023 | 75.29 | 76.63 | 75.04 | 76.18 | 437,842 | +0.38(+0.50%) |
Aug 10, 2023 | 75.64 | 77.34 | 74.85 | 75.80 | 808,706 | +0.20(+0.26%) |
Aug 09, 2023 | 78.28 | 78.81 | 75.45 | 75.60 | 586,009 | -3.40(-4.30%) |
Aug 08, 2023 | 79.35 | 80.44 | 77.82 | 79.00 | 522,110 | -0.79(-0.99%) |
Aug 07, 2023 | 79.35 | 80.14 | 78.47 | 79.79 | 756,531 | +0.88(+1.12%) |
Aug 04, 2023 | 77.16 | 80.49 | 75.94 | 78.91 | 1,732,499 | +4.24(+5.68%) |
Aug 03, 2023 | 71.30 | 74.96 | 70.14 | 74.67 | 2,337,069 | -0.36(-0.48%) |
Aug 02, 2023 | 75.97 | 76.91 | 74.85 | 75.03 | 731,978 | -2.13(-2.76%) |
Aug 01, 2023 | 77.03 | 77.50 | 76.26 | 77.16 | 680,353 | -0.50(-0.64%) |
Jul 31, 2023 | 75.99 | 77.70 | 75.86 | 77.66 | 617,621 | +1.68(+2.21%) |
Jul 28, 2023 | 77.65 | 77.65 | 75.76 | 75.98 | 516,449 | -0.49(-0.64%) |
Jul 27, 2023 | 77.61 | 78.36 | 75.74 | 76.47 | 763,122 | -1.62(-2.07%) |
Jul 26, 2023 | 76.60 | 78.12 | 76.42 | 78.09 | 526,202 | +1.49(+1.95%) |
Jul 25, 2023 | 76.82 | 77.54 | 76.45 | 76.60 | 531,425 | -0.62(-0.80%) |
Jul 24, 2023 | 78.00 | 78.13 | 76.41 | 77.22 | 463,539 | -0.70(-0.90%) |
Jul 21, 2023 | 79.16 | 79.16 | 77.68 | 77.92 | 375,654 | -0.42(-0.54%) |
Jul 20, 2023 | 78.78 | 79.23 | 77.80 | 78.34 | 734,222 | -0.78(-0.99%) |
Jul 19, 2023 | 80.30 | 80.58 | 78.42 | 79.12 | 679,771 | -0.79(-0.99%) |
Jul 18, 2023 | 79.50 | 80.49 | 78.94 | 79.91 | 562,388 | +1.18(+1.50%) |
Jul 17, 2023 | 78.45 | 79.49 | 78.00 | 78.73 | 459,484 | -0.02(-0.03%) |
Jul 14, 2023 | 78.23 | 79.60 | 77.68 | 78.75 | 563,817 | +0.58(+0.74%) |
Jul 13, 2023 | 79.24 | 80.39 | 78.14 | 78.17 | 507,924 | -0.72(-0.91%) |
Jul 12, 2023 | 79.00 | 79.17 | 76.95 | 78.89 | 687,338 | +0.67(+0.86%) |
Jul 11, 2023 | 77.01 | 78.72 | 77.01 | 78.22 | 890,158 | +1.37(+1.78%) |
Jul 10, 2023 | 76.09 | 77.28 | 75.56 | 76.85 | 521,345 | +0.59(+0.77%) |
Jul 07, 2023 | 77.30 | 78.00 | 76.24 | 76.26 | 676,015 | -0.73(-0.95%) |
Jul 06, 2023 | 76.66 | 77.06 | 76.06 | 76.99 | 540,735 | -0.28(-0.36%) |
Jul 05, 2023 | 77.94 | 77.94 | 76.08 | 77.27 | 854,378 | -0.83(-1.06%) |