Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.14 | 56.27 | 55.62 | 55.98 | 12,279,721 | +0.17(+0.30%) |
Sep 28, 2023 | 56.23 | 56.32 | 55.70 | 55.81 | 12,478,991 | -0.14(-0.25%) |
Sep 27, 2023 | 56.42 | 56.53 | 55.68 | 55.95 | 13,765,374 | -0.58(-1.03%) |
Sep 26, 2023 | 56.73 | 56.90 | 56.40 | 56.53 | 11,193,052 | -0.47(-0.82%) |
Sep 25, 2023 | 57.40 | 56.99 | 56.74 | 57.00 | 12,357,794 | -0.60(-1.04%) |
Sep 22, 2023 | 57.85 | 57.97 | 57.50 | 57.60 | 14,645,447 | +0.06(+0.10%) |
Sep 21, 2023 | 58.37 | 58.42 | 57.42 | 57.54 | 15,944,368 | -0.90(-1.54%) |
Sep 20, 2023 | 58.30 | 58.83 | 58.08 | 58.44 | 14,767,613 | +0.26(+0.45%) |
Sep 19, 2023 | 58.26 | 58.39 | 57.92 | 58.18 | 11,999,387 | -0.12(-0.21%) |
Sep 18, 2023 | 57.98 | 58.35 | 57.63 | 58.30 | 13,617,143 | +0.36(+0.62%) |
Sep 15, 2023 | 58.41 | 58.63 | 57.75 | 57.94 | 55,727,508 | -0.52(-0.89%) |
Sep 14, 2023 | 58.24 | 58.59 | 58.19 | 58.46 | 12,310,476 | +0.48(+0.83%) |
Sep 13, 2023 | 57.94 | 58.22 | 57.88 | 57.98 | 12,739,865 | +0.14(+0.24%) |
Sep 12, 2023 | 58.53 | 58.54 | 57.73 | 57.84 | 12,741,317 | -0.58(-0.98%) |
Sep 11, 2023 | 57.94 | 58.53 | 57.77 | 58.42 | 14,882,789 | +0.55(+0.94%) |
Sep 08, 2023 | 57.84 | 57.95 | 57.55 | 57.87 | 14,792,307 | +0.00(+0.00%) |
Sep 07, 2023 | 58.49 | 58.69 | 57.84 | 57.87 | 17,763,116 | -0.45(-0.77%) |
Sep 06, 2023 | 58.16 | 58.37 | 57.96 | 58.32 | 14,098,699 | -0.04(-0.07%) |
Sep 05, 2023 | 58.78 | 58.85 | 58.21 | 58.36 | 12,571,476 | -0.49(-0.83%) |
Sep 01, 2023 | 59.53 | 59.66 | 58.65 | 58.84 | 11,351,714 | -0.52(-0.87%) |
Aug 31, 2023 | 59.83 | 59.99 | 59.33 | 59.36 | 14,782,300 | -0.63(-1.06%) |
Aug 30, 2023 | 60.16 | 60.26 | 59.82 | 59.99 | 9,522,117 | -0.03(-0.05%) |
Aug 29, 2023 | 60.08 | 60.15 | 59.68 | 60.02 | 8,251,617 | -0.06(-0.10%) |
Aug 28, 2023 | 60.07 | 60.25 | 59.89 | 60.08 | 6,303,565 | +0.17(+0.28%) |
Aug 25, 2023 | 59.93 | 60.09 | 59.54 | 59.91 | 7,689,782 | +0.28(+0.47%) |
Aug 24, 2023 | 59.80 | 60.40 | 59.62 | 59.64 | 9,025,908 | -0.16(-0.27%) |
Aug 23, 2023 | 59.73 | 59.96 | 59.69 | 59.80 | 7,808,994 | +0.21(+0.35%) |
Aug 22, 2023 | 59.87 | 60.10 | 59.50 | 59.59 | 9,486,785 | -0.37(-0.61%) |
Aug 21, 2023 | 60.38 | 60.45 | 59.85 | 59.95 | 8,713,196 | -0.52(-0.85%) |
Aug 18, 2023 | 60.06 | 60.60 | 59.89 | 60.47 | 11,171,821 | +0.34(+0.56%) |
Aug 17, 2023 | 60.10 | 60.54 | 59.97 | 60.13 | 12,975,345 | +0.13(+0.21%) |
Aug 16, 2023 | 60.06 | 60.34 | 59.92 | 60.00 | 8,438,357 | +0.01(+0.02%) |
Aug 15, 2023 | 60.21 | 60.42 | 59.89 | 59.99 | 7,244,066 | -0.41(-0.67%) |
Aug 14, 2023 | 60.84 | 61.00 | 60.27 | 60.40 | 7,236,486 | -0.29(-0.47%) |
Aug 11, 2023 | 60.36 | 60.72 | 60.21 | 60.69 | 8,551,254 | +0.25(+0.41%) |
Aug 10, 2023 | 60.87 | 61.24 | 60.31 | 60.44 | 7,930,683 | -0.14(-0.23%) |
Aug 09, 2023 | 60.43 | 61.14 | 60.27 | 60.58 | 7,966,373 | +0.14(+0.23%) |
Aug 08, 2023 | 60.71 | 60.87 | 60.14 | 60.44 | 8,019,391 | -0.27(-0.44%) |
Aug 07, 2023 | 60.31 | 60.85 | 60.26 | 60.71 | 7,037,752 | +0.48(+0.79%) |
Aug 04, 2023 | 61.19 | 61.40 | 60.14 | 60.23 | 9,433,555 | -0.92(-1.51%) |
Aug 03, 2023 | 61.38 | 61.63 | 61.04 | 61.15 | 8,102,587 | -0.32(-0.52%) |
Aug 02, 2023 | 61.08 | 62.09 | 61.08 | 61.47 | 11,147,445 | +0.19(+0.31%) |
Aug 01, 2023 | 61.60 | 61.87 | 61.13 | 61.28 | 9,355,868 | -0.16(-0.26%) |
Jul 31, 2023 | 61.96 | 61.96 | 61.24 | 61.44 | 15,705,312 | -0.55(-0.88%) |
Jul 28, 2023 | 62.09 | 62.28 | 61.73 | 61.99 | 9,800,407 | +0.04(+0.06%) |
Jul 27, 2023 | 62.55 | 62.77 | 61.89 | 61.95 | 11,608,006 | -0.61(-0.97%) |
Jul 26, 2023 | 61.37 | 62.67 | 60.91 | 62.55 | 17,278,686 | +0.79(+1.29%) |
Jul 25, 2023 | 61.81 | 61.90 | 61.56 | 61.76 | 13,536,957 | -0.21(-0.34%) |
Jul 24, 2023 | 61.93 | 62.32 | 61.91 | 61.97 | 10,331,977 | +0.02(+0.03%) |
Jul 21, 2023 | 61.97 | 62.19 | 61.75 | 61.95 | 12,916,826 | +0.05(+0.08%) |
Jul 20, 2023 | 61.19 | 61.92 | 61.18 | 61.90 | 11,654,381 | +0.74(+1.22%) |
Jul 19, 2023 | 60.29 | 61.30 | 60.20 | 61.15 | 13,037,607 | +1.06(+1.77%) |
Jul 18, 2023 | 60.48 | 60.77 | 59.93 | 60.09 | 11,240,734 | -0.24(-0.39%) |
Jul 17, 2023 | 60.28 | 60.62 | 60.01 | 60.33 | 10,094,683 | -0.09(-0.15%) |
Jul 14, 2023 | 59.67 | 60.56 | 59.62 | 60.42 | 11,726,552 | +0.55(+0.91%) |
Jul 13, 2023 | 59.65 | 59.98 | 59.51 | 59.88 | 11,356,327 | +0.51(+0.85%) |
Jul 12, 2023 | 59.28 | 59.58 | 58.98 | 59.37 | 14,353,156 | +0.32(+0.54%) |
Jul 11, 2023 | 58.99 | 59.09 | 58.38 | 59.05 | 16,095,527 | +0.21(+0.35%) |
Jul 10, 2023 | 59.50 | 59.68 | 58.67 | 58.84 | 15,599,212 | -0.45(-0.75%) |
Jul 07, 2023 | 59.84 | 60.02 | 59.26 | 59.29 | 14,689,692 | -0.79(-1.32%) |
Jul 06, 2023 | 60.25 | 60.54 | 60.02 | 60.08 | 12,704,232 | -0.47(-0.77%) |
Jul 05, 2023 | 59.81 | 60.62 | 59.69 | 60.55 | 14,834,263 | +0.45(+0.74%) |