Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.37 | 61.92 | 61.20 | 61.52 | 263,885 | +0.60(+0.98%) |
Sep 28, 2023 | 59.04 | 61.28 | 59.04 | 60.92 | 205,904 | +2.10(+3.57%) |
Sep 27, 2023 | 59.50 | 59.50 | 58.59 | 58.82 | 209,957 | -0.23(-0.38%) |
Sep 26, 2023 | 59.41 | 59.88 | 58.92 | 59.05 | 89,114 | -0.86(-1.44%) |
Sep 25, 2023 | 59.55 | 60.11 | 59.80 | 59.91 | 58,949 | -0.18(-0.29%) |
Sep 22, 2023 | 60.63 | 61.37 | 60.02 | 60.09 | 83,023 | -0.56(-0.92%) |
Sep 21, 2023 | 60.72 | 61.10 | 59.62 | 60.65 | 113,885 | -0.45(-0.74%) |
Sep 20, 2023 | 61.78 | 62.28 | 61.03 | 61.10 | 93,832 | -0.29(-0.48%) |
Sep 19, 2023 | 62.05 | 62.71 | 61.36 | 61.39 | 92,142 | -0.52(-0.84%) |
Sep 18, 2023 | 62.40 | 62.91 | 61.71 | 61.91 | 99,988 | -0.70(-1.11%) |
Sep 15, 2023 | 62.68 | 63.45 | 62.36 | 62.61 | 276,837 | -0.40(-0.64%) |
Sep 14, 2023 | 62.39 | 63.30 | 61.99 | 63.01 | 105,012 | +1.18(+1.90%) |
Sep 13, 2023 | 62.07 | 63.07 | 61.81 | 61.83 | 106,872 | -0.13(-0.21%) |
Sep 12, 2023 | 61.23 | 61.97 | 61.23 | 61.96 | 85,956 | +0.47(+0.77%) |
Sep 11, 2023 | 61.73 | 62.06 | 61.07 | 61.49 | 62,671 | +0.02(+0.03%) |
Sep 08, 2023 | 62.18 | 62.18 | 61.39 | 61.47 | 56,523 | -0.64(-1.03%) |
Sep 07, 2023 | 62.31 | 62.57 | 61.42 | 62.11 | 88,036 | -0.40(-0.64%) |
Sep 06, 2023 | 63.11 | 63.62 | 62.21 | 62.51 | 114,687 | -0.42(-0.67%) |
Sep 05, 2023 | 63.74 | 63.75 | 62.72 | 62.93 | 129,688 | -1.27(-1.97%) |
Sep 01, 2023 | 64.39 | 65.19 | 64.00 | 64.20 | 95,833 | +0.24(+0.37%) |
Aug 31, 2023 | 63.89 | 64.53 | 63.85 | 63.96 | 128,838 | +0.17(+0.26%) |
Aug 30, 2023 | 63.42 | 64.33 | 63.42 | 63.80 | 116,292 | -0.01(-0.02%) |
Aug 29, 2023 | 61.77 | 63.84 | 61.45 | 63.81 | 143,044 | +1.88(+3.04%) |
Aug 28, 2023 | 61.45 | 62.33 | 61.45 | 61.92 | 63,291 | +0.64(+1.04%) |
Aug 25, 2023 | 61.70 | 61.74 | 60.92 | 61.28 | 61,593 | -0.12(-0.19%) |
Aug 24, 2023 | 61.67 | 62.61 | 61.20 | 61.40 | 66,558 | -0.38(-0.62%) |
Aug 23, 2023 | 60.78 | 61.94 | 60.66 | 61.78 | 84,811 | +1.34(+2.22%) |
Aug 22, 2023 | 61.31 | 61.31 | 60.31 | 60.44 | 82,131 | -0.63(-1.03%) |
Aug 21, 2023 | 62.21 | 62.21 | 60.87 | 61.07 | 61,998 | -1.29(-2.06%) |
Aug 18, 2023 | 61.65 | 63.04 | 61.65 | 62.35 | 115,007 | +0.11(+0.17%) |
Aug 17, 2023 | 62.45 | 63.21 | 61.98 | 62.25 | 127,091 | -0.24(-0.38%) |
Aug 16, 2023 | 62.53 | 63.34 | 62.36 | 62.48 | 116,662 | +0.04(+0.06%) |
Aug 15, 2023 | 63.61 | 63.61 | 62.13 | 62.44 | 137,147 | -1.73(-2.69%) |
Aug 14, 2023 | 64.48 | 64.81 | 64.16 | 64.17 | 117,435 | -0.58(-0.89%) |
Aug 11, 2023 | 64.71 | 65.04 | 64.15 | 64.75 | 131,831 | +0.22(+0.33%) |
Aug 10, 2023 | 64.61 | 65.23 | 64.21 | 64.53 | 113,014 | +0.05(+0.08%) |
Aug 09, 2023 | 63.98 | 64.68 | 63.75 | 64.48 | 145,655 | +0.51(+0.79%) |
Aug 08, 2023 | 63.47 | 64.02 | 62.28 | 63.98 | 115,755 | -0.33(-0.51%) |
Aug 07, 2023 | 62.99 | 64.35 | 62.90 | 64.31 | 100,329 | +1.58(+2.51%) |
Aug 04, 2023 | 62.51 | 63.60 | 61.82 | 62.73 | 67,741 | +0.49(+0.78%) |
Aug 03, 2023 | 61.31 | 62.42 | 61.03 | 62.25 | 100,281 | +0.55(+0.90%) |
Aug 02, 2023 | 60.97 | 61.90 | 60.61 | 61.69 | 93,323 | -0.19(-0.31%) |
Aug 01, 2023 | 62.26 | 62.61 | 60.95 | 61.89 | 112,998 | -0.68(-1.09%) |
Jul 31, 2023 | 62.35 | 63.51 | 62.09 | 62.57 | 145,722 | +0.02(+0.03%) |
Jul 28, 2023 | 64.80 | 65.21 | 62.26 | 62.55 | 216,144 | -1.42(-2.22%) |
Jul 27, 2023 | 65.23 | 65.65 | 63.76 | 63.97 | 222,641 | -1.16(-1.78%) |
Jul 26, 2023 | 64.38 | 65.80 | 64.38 | 65.13 | 208,797 | +0.83(+1.29%) |
Jul 25, 2023 | 64.08 | 65.37 | 64.07 | 64.30 | 146,056 | -0.04(-0.06%) |
Jul 24, 2023 | 63.93 | 64.77 | 63.77 | 64.34 | 123,547 | +0.90(+1.43%) |
Jul 21, 2023 | 63.87 | 63.87 | 62.91 | 63.43 | 142,102 | -0.17(-0.26%) |
Jul 20, 2023 | 60.67 | 63.78 | 60.67 | 63.60 | 266,453 | -0.55(-0.86%) |
Jul 19, 2023 | 63.32 | 64.32 | 62.68 | 64.15 | 161,341 | +1.01(+1.60%) |
Jul 18, 2023 | 61.86 | 63.22 | 61.86 | 63.14 | 165,355 | +1.53(+2.48%) |
Jul 17, 2023 | 61.74 | 62.50 | 61.09 | 61.61 | 114,564 | -0.28(-0.46%) |
Jul 14, 2023 | 62.13 | 62.13 | 60.75 | 61.90 | 125,017 | -0.41(-0.66%) |
Jul 13, 2023 | 60.85 | 62.38 | 60.59 | 62.30 | 270,901 | +1.98(+3.29%) |
Jul 12, 2023 | 58.03 | 60.64 | 58.03 | 60.32 | 273,075 | +3.49(+6.15%) |
Jul 11, 2023 | 56.42 | 57.04 | 56.19 | 56.83 | 180,879 | +0.57(+1.02%) |
Jul 10, 2023 | 56.30 | 57.16 | 56.06 | 56.25 | 185,981 | -0.32(-0.57%) |
Jul 07, 2023 | 55.98 | 56.83 | 55.98 | 56.57 | 107,778 | +0.66(+1.18%) |
Jul 06, 2023 | 55.71 | 55.92 | 54.48 | 55.91 | 136,807 | -0.65(-1.15%) |
Jul 05, 2023 | 56.53 | 56.81 | 55.70 | 56.56 | 144,265 | -0.58(-1.02%) |