Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.88 | 61.43 | 60.71 | 61.03 | 266,014 | +0.59(+0.98%) |
Sep 28, 2023 | 58.56 | 60.79 | 58.56 | 60.43 | 207,565 | +2.08(+3.57%) |
Sep 27, 2023 | 59.02 | 59.02 | 58.13 | 58.35 | 211,651 | -0.22(-0.38%) |
Sep 26, 2023 | 58.93 | 59.40 | 58.45 | 58.57 | 89,833 | -0.86(-1.44%) |
Sep 25, 2023 | 59.07 | 59.62 | 59.32 | 59.43 | 59,424 | -0.18(-0.29%) |
Sep 22, 2023 | 60.14 | 60.88 | 59.54 | 59.61 | 83,693 | -0.55(-0.92%) |
Sep 21, 2023 | 60.24 | 60.61 | 59.15 | 60.16 | 114,804 | -0.45(-0.74%) |
Sep 20, 2023 | 61.29 | 61.78 | 60.54 | 60.61 | 94,589 | -0.29(-0.48%) |
Sep 19, 2023 | 61.55 | 62.20 | 60.87 | 60.90 | 92,885 | -0.52(-0.84%) |
Sep 18, 2023 | 61.90 | 62.40 | 61.21 | 61.42 | 100,795 | -0.69(-1.11%) |
Sep 15, 2023 | 62.18 | 62.94 | 61.86 | 62.11 | 279,071 | -0.40(-0.64%) |
Sep 14, 2023 | 61.89 | 62.79 | 61.49 | 62.51 | 105,859 | +1.17(+1.90%) |
Sep 13, 2023 | 61.57 | 62.56 | 61.32 | 61.34 | 107,734 | -0.13(-0.21%) |
Sep 12, 2023 | 60.74 | 61.47 | 60.74 | 61.46 | 86,650 | +0.47(+0.77%) |
Sep 11, 2023 | 61.23 | 61.56 | 60.58 | 61.00 | 63,177 | +0.02(+0.03%) |
Sep 08, 2023 | 61.68 | 61.68 | 60.90 | 60.98 | 56,979 | -0.63(-1.03%) |
Sep 07, 2023 | 61.81 | 62.07 | 60.93 | 61.61 | 88,746 | -0.40(-0.64%) |
Sep 06, 2023 | 62.60 | 63.11 | 61.71 | 62.01 | 115,612 | -0.42(-0.67%) |
Sep 05, 2023 | 63.23 | 63.24 | 62.22 | 62.43 | 130,735 | -1.26(-1.97%) |
Sep 01, 2023 | 63.88 | 64.67 | 63.49 | 63.68 | 96,606 | +0.23(+0.37%) |
Aug 31, 2023 | 63.38 | 64.02 | 63.34 | 63.45 | 129,878 | +0.17(+0.26%) |
Aug 30, 2023 | 62.91 | 63.81 | 62.91 | 63.28 | 117,230 | -0.01(-0.02%) |
Aug 29, 2023 | 61.28 | 63.33 | 60.96 | 63.29 | 144,198 | +1.87(+3.04%) |
Aug 28, 2023 | 60.96 | 61.83 | 60.96 | 61.43 | 63,801 | +0.63(+1.04%) |
Aug 25, 2023 | 61.20 | 61.25 | 60.43 | 60.79 | 62,090 | -0.12(-0.19%) |
Aug 24, 2023 | 61.17 | 62.11 | 60.72 | 60.91 | 67,095 | -0.38(-0.62%) |
Aug 23, 2023 | 60.30 | 61.44 | 60.17 | 61.29 | 85,495 | +1.33(+2.22%) |
Aug 22, 2023 | 60.82 | 60.82 | 59.83 | 59.96 | 82,793 | -0.62(-1.03%) |
Aug 21, 2023 | 61.71 | 61.71 | 60.38 | 60.58 | 62,498 | -1.28(-2.06%) |
Aug 18, 2023 | 61.15 | 62.54 | 61.15 | 61.85 | 115,935 | +0.11(+0.17%) |
Aug 17, 2023 | 61.95 | 62.70 | 61.48 | 61.75 | 128,116 | -0.23(-0.38%) |
Aug 16, 2023 | 62.03 | 62.84 | 61.86 | 61.98 | 117,603 | +0.04(+0.06%) |
Aug 15, 2023 | 63.10 | 63.10 | 61.64 | 61.94 | 138,254 | -1.71(-2.69%) |
Aug 14, 2023 | 63.97 | 64.29 | 63.65 | 63.65 | 118,383 | -0.57(-0.89%) |
Aug 11, 2023 | 64.19 | 64.52 | 63.64 | 64.23 | 132,895 | +0.21(+0.33%) |
Aug 10, 2023 | 64.09 | 64.71 | 63.69 | 64.02 | 113,926 | +0.05(+0.08%) |
Aug 09, 2023 | 63.47 | 64.16 | 63.24 | 63.97 | 146,830 | +0.50(+0.79%) |
Aug 08, 2023 | 62.96 | 63.50 | 61.79 | 63.47 | 116,689 | -0.33(-0.51%) |
Aug 07, 2023 | 62.49 | 63.84 | 62.39 | 63.79 | 101,138 | +1.56(+2.51%) |
Aug 04, 2023 | 62.01 | 63.09 | 61.32 | 62.23 | 68,288 | +0.48(+0.78%) |
Aug 03, 2023 | 60.82 | 61.92 | 60.54 | 61.75 | 101,091 | +0.55(+0.90%) |
Aug 02, 2023 | 60.48 | 61.40 | 60.13 | 61.20 | 94,076 | -0.19(-0.31%) |
Aug 01, 2023 | 61.77 | 62.10 | 60.46 | 61.39 | 113,910 | -0.68(-1.09%) |
Jul 31, 2023 | 61.85 | 63.00 | 61.59 | 62.07 | 146,898 | +0.02(+0.03%) |
Jul 28, 2023 | 64.29 | 64.69 | 61.76 | 62.05 | 217,888 | -1.41(-2.22%) |
Jul 27, 2023 | 64.71 | 65.12 | 63.25 | 63.46 | 224,437 | -1.15(-1.78%) |
Jul 26, 2023 | 63.86 | 65.27 | 63.86 | 64.60 | 210,481 | +0.82(+1.29%) |
Jul 25, 2023 | 63.57 | 64.84 | 63.56 | 63.78 | 147,234 | -0.04(-0.06%) |
Jul 24, 2023 | 63.42 | 64.26 | 63.26 | 63.82 | 124,544 | +0.90(+1.43%) |
Jul 21, 2023 | 63.36 | 63.36 | 62.40 | 62.92 | 143,249 | -0.16(-0.26%) |
Jul 20, 2023 | 60.18 | 63.27 | 60.18 | 63.09 | 268,603 | -0.55(-0.86%) |
Jul 19, 2023 | 62.81 | 63.80 | 62.18 | 63.64 | 162,643 | +1.00(+1.60%) |
Jul 18, 2023 | 61.36 | 62.71 | 61.36 | 62.63 | 166,689 | +1.52(+2.48%) |
Jul 17, 2023 | 61.25 | 62.00 | 60.61 | 61.12 | 115,488 | -0.28(-0.46%) |
Jul 14, 2023 | 61.63 | 61.63 | 60.26 | 61.40 | 126,026 | -0.41(-0.66%) |
Jul 13, 2023 | 60.37 | 61.88 | 60.11 | 61.80 | 273,087 | +1.97(+3.29%) |
Jul 12, 2023 | 57.57 | 60.15 | 57.57 | 59.84 | 275,279 | +3.46(+6.15%) |
Jul 11, 2023 | 55.97 | 56.58 | 55.74 | 56.37 | 182,338 | +0.57(+1.02%) |
Jul 10, 2023 | 55.85 | 56.70 | 55.61 | 55.80 | 187,482 | -0.32(-0.57%) |
Jul 07, 2023 | 55.53 | 56.37 | 55.53 | 56.12 | 108,647 | +0.66(+1.18%) |
Jul 06, 2023 | 55.26 | 55.47 | 54.05 | 55.46 | 137,911 | -0.65(-1.15%) |
Jul 05, 2023 | 56.08 | 56.35 | 55.25 | 56.11 | 145,429 | -0.58(-1.02%) |