Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.86 | 58.86 | 57.66 | 57.77 | 1,455,126 | -0.84(-1.43%) |
Sep 28, 2023 | 59.13 | 59.33 | 58.45 | 58.61 | 795,163 | -0.50(-0.85%) |
Sep 27, 2023 | 59.46 | 59.85 | 58.73 | 59.11 | 1,118,255 | -0.17(-0.29%) |
Sep 26, 2023 | 58.56 | 59.62 | 58.52 | 59.28 | 1,473,032 | +0.53(+0.90%) |
Sep 25, 2023 | 58.05 | 58.83 | 58.19 | 58.75 | 1,902,974 | +0.65(+1.12%) |
Sep 22, 2023 | 58.77 | 59.34 | 57.91 | 58.10 | 2,306,860 | -0.71(-1.21%) |
Sep 21, 2023 | 60.24 | 60.39 | 58.76 | 58.81 | 2,011,668 | -1.56(-2.58%) |
Sep 20, 2023 | 60.75 | 61.00 | 60.30 | 60.37 | 1,376,331 | -0.23(-0.38%) |
Sep 19, 2023 | 59.53 | 60.83 | 59.52 | 60.60 | 2,609,881 | +1.09(+1.83%) |
Sep 18, 2023 | 59.83 | 60.05 | 58.54 | 59.51 | 4,662,051 | -3.04(-4.86%) |
Sep 15, 2023 | 63.43 | 63.91 | 62.50 | 62.55 | 2,100,531 | -0.93(-1.47%) |
Sep 14, 2023 | 63.16 | 63.85 | 62.91 | 63.48 | 1,775,018 | +0.38(+0.60%) |
Sep 13, 2023 | 64.23 | 64.57 | 62.98 | 63.10 | 1,737,584 | -1.13(-1.76%) |
Sep 12, 2023 | 64.50 | 64.69 | 63.65 | 64.23 | 1,454,837 | -0.18(-0.28%) |
Sep 11, 2023 | 64.03 | 64.84 | 63.73 | 64.41 | 1,788,552 | +0.43(+0.67%) |
Sep 08, 2023 | 63.81 | 64.33 | 63.59 | 63.98 | 1,409,453 | +0.53(+0.84%) |
Sep 07, 2023 | 63.26 | 63.56 | 62.77 | 63.45 | 2,492,507 | +0.26(+0.41%) |
Sep 06, 2023 | 63.23 | 63.51 | 62.52 | 63.19 | 1,939,134 | -0.09(-0.14%) |
Sep 05, 2023 | 64.83 | 65.16 | 63.23 | 63.28 | 1,863,723 | -1.41(-2.18%) |
Sep 01, 2023 | 65.03 | 65.43 | 64.56 | 64.69 | 1,356,051 | +0.16(+0.25%) |
Aug 31, 2023 | 65.19 | 65.38 | 64.40 | 64.53 | 1,408,952 | -0.72(-1.10%) |
Aug 30, 2023 | 64.63 | 65.44 | 64.60 | 65.25 | 1,578,295 | +0.66(+1.02%) |
Aug 29, 2023 | 64.82 | 65.61 | 64.41 | 64.59 | 1,411,092 | -0.24(-0.37%) |
Aug 28, 2023 | 64.00 | 65.13 | 63.84 | 64.83 | 1,121,592 | +0.97(+1.52%) |
Aug 25, 2023 | 64.25 | 64.56 | 63.57 | 63.86 | 1,113,123 | -0.37(-0.58%) |
Aug 24, 2023 | 64.53 | 65.38 | 64.19 | 64.23 | 1,107,777 | -0.42(-0.65%) |
Aug 23, 2023 | 65.04 | 65.28 | 64.38 | 64.65 | 1,053,158 | -0.14(-0.22%) |
Aug 22, 2023 | 64.83 | 65.55 | 64.46 | 64.79 | 1,212,029 | -0.09(-0.14%) |
Aug 21, 2023 | 64.04 | 65.02 | 63.67 | 64.88 | 1,459,318 | +0.84(+1.31%) |
Aug 18, 2023 | 63.78 | 64.56 | 63.58 | 64.04 | 831,689 | -0.17(-0.26%) |
Aug 17, 2023 | 64.79 | 65.02 | 64.13 | 64.21 | 1,875,645 | -0.52(-0.80%) |
Aug 16, 2023 | 65.19 | 65.63 | 64.63 | 64.73 | 1,044,696 | -0.68(-1.04%) |
Aug 15, 2023 | 64.91 | 65.70 | 64.77 | 65.41 | 787,710 | +0.17(+0.26%) |
Aug 14, 2023 | 65.71 | 66.15 | 65.10 | 65.24 | 2,256,835 | -0.69(-1.05%) |
Aug 11, 2023 | 65.73 | 66.24 | 65.45 | 65.93 | 1,061,002 | +0.42(+0.64%) |
Aug 10, 2023 | 65.66 | 66.44 | 65.27 | 65.51 | 1,703,939 | +0.09(+0.14%) |
Aug 09, 2023 | 64.58 | 65.92 | 64.54 | 65.42 | 1,372,954 | +0.89(+1.38%) |
Aug 08, 2023 | 65.27 | 65.54 | 64.26 | 64.53 | 1,165,362 | -0.38(-0.59%) |
Aug 07, 2023 | 63.79 | 65.20 | 63.57 | 64.91 | 1,627,341 | +1.26(+1.98%) |
Aug 04, 2023 | 64.46 | 65.10 | 63.58 | 63.65 | 1,261,216 | -1.33(-2.05%) |
Aug 03, 2023 | 65.72 | 65.83 | 64.97 | 64.98 | 1,300,107 | -0.70(-1.07%) |
Aug 02, 2023 | 63.79 | 65.98 | 63.79 | 65.68 | 2,041,304 | +1.99(+3.12%) |
Aug 01, 2023 | 65.47 | 65.76 | 62.20 | 63.69 | 2,591,399 | -0.03(-0.05%) |
Jul 31, 2023 | 63.07 | 63.95 | 62.90 | 63.72 | 2,092,077 | +0.63(+1.00%) |
Jul 28, 2023 | 63.15 | 63.25 | 62.50 | 63.09 | 1,314,462 | +0.41(+0.65%) |
Jul 27, 2023 | 62.77 | 63.34 | 62.52 | 62.68 | 1,347,284 | -0.12(-0.19%) |
Jul 26, 2023 | 63.80 | 63.80 | 62.52 | 62.80 | 1,466,242 | -0.99(-1.55%) |
Jul 25, 2023 | 63.94 | 64.38 | 63.62 | 63.79 | 1,316,714 | +0.33(+0.52%) |
Jul 24, 2023 | 64.26 | 64.50 | 63.31 | 63.46 | 973,057 | -0.69(-1.08%) |
Jul 21, 2023 | 64.17 | 64.39 | 63.49 | 64.15 | 1,663,922 | +0.14(+0.22%) |
Jul 20, 2023 | 63.30 | 64.04 | 63.11 | 64.01 | 1,648,406 | +1.11(+1.76%) |
Jul 19, 2023 | 62.26 | 62.94 | 62.03 | 62.90 | 1,533,383 | +1.22(+1.98%) |
Jul 18, 2023 | 61.03 | 62.77 | 61.03 | 61.68 | 1,611,895 | +0.60(+0.98%) |
Jul 17, 2023 | 61.71 | 61.74 | 61.05 | 61.08 | 1,121,814 | -0.68(-1.10%) |
Jul 14, 2023 | 61.75 | 62.05 | 60.85 | 61.76 | 1,175,839 | -0.18(-0.29%) |
Jul 13, 2023 | 62.63 | 62.69 | 61.91 | 61.94 | 1,124,113 | -0.71(-1.13%) |
Jul 12, 2023 | 63.65 | 63.65 | 62.50 | 62.65 | 1,731,217 | -0.19(-0.30%) |
Jul 11, 2023 | 62.16 | 62.88 | 61.93 | 62.84 | 1,206,134 | +0.95(+1.53%) |
Jul 10, 2023 | 61.92 | 62.71 | 61.79 | 61.89 | 1,239,538 | -0.18(-0.29%) |
Jul 07, 2023 | 62.77 | 62.87 | 61.67 | 62.07 | 1,054,327 | -0.79(-1.26%) |
Jul 06, 2023 | 62.68 | 63.05 | 62.23 | 62.86 | 1,374,738 | -0.13(-0.21%) |
Jul 05, 2023 | 62.25 | 63.04 | 61.73 | 62.99 | 1,612,168 | +0.91(+1.47%) |