Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.05 | 62.57 | 61.68 | 61.87 | 3,386,539 | +0.01(+0.02%) |
Sep 28, 2023 | 61.64 | 62.29 | 61.61 | 61.86 | 3,542,064 | +0.10(+0.16%) |
Sep 27, 2023 | 62.14 | 62.33 | 61.03 | 61.77 | 7,234,537 | -0.26(-0.41%) |
Sep 26, 2023 | 63.49 | 63.98 | 62.00 | 62.02 | 5,642,268 | -1.96(-3.06%) |
Sep 25, 2023 | 63.06 | 64.00 | 63.64 | 63.98 | 2,374,864 | +0.62(+0.98%) |
Sep 22, 2023 | 63.62 | 64.26 | 63.27 | 63.36 | 2,534,699 | -0.27(-0.42%) |
Sep 21, 2023 | 64.77 | 64.78 | 63.41 | 63.62 | 4,973,397 | -1.38(-2.12%) |
Sep 20, 2023 | 65.56 | 65.88 | 64.98 | 65.00 | 4,211,884 | -0.27(-0.41%) |
Sep 19, 2023 | 65.40 | 65.72 | 64.81 | 65.27 | 3,386,950 | +0.06(+0.09%) |
Sep 18, 2023 | 64.57 | 65.28 | 64.09 | 65.21 | 3,705,480 | +0.64(+0.99%) |
Sep 15, 2023 | 64.29 | 65.09 | 64.25 | 64.57 | 7,814,914 | -0.28(-0.42%) |
Sep 14, 2023 | 64.03 | 64.88 | 63.67 | 64.84 | 5,022,654 | +2.10(+3.35%) |
Sep 13, 2023 | 63.15 | 63.38 | 62.47 | 62.74 | 4,626,438 | -0.20(-0.31%) |
Sep 12, 2023 | 62.48 | 63.54 | 62.38 | 62.94 | 3,384,055 | +0.58(+0.93%) |
Sep 11, 2023 | 62.62 | 63.17 | 62.20 | 62.36 | 2,224,817 | +0.09(+0.14%) |
Sep 08, 2023 | 61.69 | 62.62 | 61.52 | 62.27 | 2,868,517 | +0.53(+0.86%) |
Sep 07, 2023 | 61.91 | 62.45 | 61.47 | 61.74 | 3,208,256 | -0.42(-0.68%) |
Sep 06, 2023 | 62.32 | 62.82 | 61.88 | 62.16 | 3,078,903 | -0.56(-0.89%) |
Sep 05, 2023 | 63.24 | 63.79 | 62.70 | 62.72 | 4,045,602 | -0.52(-0.82%) |
Sep 01, 2023 | 62.75 | 63.50 | 62.75 | 63.24 | 3,138,854 | +0.94(+1.52%) |
Aug 31, 2023 | 62.09 | 62.44 | 61.78 | 62.30 | 5,036,475 | +0.39(+0.64%) |
Aug 30, 2023 | 62.01 | 62.37 | 61.74 | 61.90 | 2,382,808 | +0.09(+0.14%) |
Aug 29, 2023 | 61.74 | 62.09 | 61.30 | 61.81 | 2,882,234 | +0.31(+0.51%) |
Aug 28, 2023 | 61.47 | 61.95 | 61.30 | 61.50 | 2,170,370 | +0.12(+0.19%) |
Aug 25, 2023 | 61.45 | 61.71 | 60.68 | 61.38 | 2,144,856 | +0.14(+0.22%) |
Aug 24, 2023 | 60.65 | 61.87 | 60.49 | 61.24 | 2,458,569 | +0.53(+0.87%) |
Aug 23, 2023 | 60.35 | 60.78 | 60.04 | 60.71 | 2,289,106 | +0.40(+0.67%) |
Aug 22, 2023 | 60.81 | 61.31 | 60.09 | 60.31 | 2,566,576 | -0.62(-1.02%) |
Aug 21, 2023 | 61.23 | 61.53 | 60.44 | 60.93 | 2,173,826 | -0.30(-0.50%) |
Aug 18, 2023 | 60.31 | 61.55 | 60.24 | 61.23 | 3,279,400 | +0.41(+0.68%) |
Aug 17, 2023 | 61.09 | 61.83 | 60.71 | 60.82 | 3,827,383 | +0.18(+0.29%) |
Aug 16, 2023 | 60.75 | 61.39 | 60.49 | 60.64 | 2,616,429 | -0.20(-0.32%) |
Aug 15, 2023 | 61.81 | 62.09 | 60.77 | 60.84 | 3,738,901 | -1.68(-2.69%) |
Aug 14, 2023 | 62.46 | 62.92 | 62.34 | 62.52 | 2,810,941 | -0.08(-0.13%) |
Aug 11, 2023 | 61.65 | 62.71 | 61.43 | 62.60 | 2,902,055 | +0.97(+1.58%) |
Aug 10, 2023 | 61.57 | 62.38 | 61.14 | 61.63 | 3,980,542 | +0.03(+0.05%) |
Aug 09, 2023 | 62.29 | 62.79 | 61.55 | 61.60 | 2,970,294 | -0.86(-1.37%) |
Aug 08, 2023 | 62.06 | 62.64 | 61.28 | 62.45 | 4,435,356 | -0.67(-1.06%) |
Aug 07, 2023 | 62.35 | 63.60 | 62.35 | 63.12 | 3,884,262 | +1.15(+1.86%) |
Aug 04, 2023 | 62.96 | 63.54 | 61.84 | 61.97 | 4,310,683 | -0.87(-1.38%) |
Aug 03, 2023 | 61.97 | 63.24 | 61.17 | 62.84 | 5,592,544 | +1.63(+2.66%) |
Aug 02, 2023 | 61.09 | 61.84 | 60.84 | 61.21 | 6,568,917 | -0.07(-0.11%) |
Aug 01, 2023 | 61.13 | 61.47 | 60.87 | 61.28 | 4,419,757 | -0.15(-0.24%) |
Jul 31, 2023 | 61.20 | 61.61 | 61.17 | 61.43 | 3,146,140 | +0.40(+0.66%) |
Jul 28, 2023 | 61.41 | 61.45 | 60.62 | 61.03 | 3,898,123 | +0.23(+0.39%) |
Jul 27, 2023 | 61.54 | 61.79 | 60.79 | 60.79 | 3,949,574 | -0.52(-0.84%) |
Jul 26, 2023 | 60.49 | 61.45 | 60.37 | 61.31 | 3,150,963 | +1.10(+1.83%) |
Jul 25, 2023 | 60.38 | 60.58 | 59.91 | 60.21 | 3,238,108 | -0.25(-0.42%) |
Jul 24, 2023 | 59.82 | 61.03 | 59.77 | 60.46 | 2,964,348 | +0.76(+1.27%) |
Jul 21, 2023 | 59.63 | 59.84 | 59.05 | 59.70 | 3,425,092 | +0.25(+0.43%) |
Jul 20, 2023 | 59.22 | 59.65 | 58.84 | 59.45 | 3,312,961 | +0.66(+1.13%) |
Jul 19, 2023 | 57.83 | 58.81 | 57.74 | 58.78 | 4,402,850 | +0.87(+1.50%) |
Jul 18, 2023 | 57.31 | 58.49 | 57.26 | 57.91 | 3,391,842 | +0.36(+0.63%) |
Jul 17, 2023 | 56.60 | 57.90 | 56.53 | 57.55 | 2,945,620 | +0.82(+1.44%) |
Jul 14, 2023 | 57.81 | 57.87 | 56.28 | 56.73 | 3,442,460 | -0.99(-1.71%) |
Jul 13, 2023 | 57.28 | 57.93 | 57.14 | 57.72 | 4,208,192 | +0.46(+0.80%) |
Jul 12, 2023 | 58.52 | 58.73 | 57.08 | 57.26 | 5,949,010 | -0.53(-0.91%) |
Jul 11, 2023 | 56.30 | 57.87 | 56.30 | 57.79 | 6,143,986 | +1.79(+3.19%) |
Jul 10, 2023 | 56.02 | 56.73 | 55.81 | 56.00 | 4,131,738 | -0.20(-0.35%) |
Jul 07, 2023 | 55.26 | 56.60 | 55.24 | 56.20 | 4,732,044 | +0.88(+1.59%) |
Jul 06, 2023 | 54.82 | 55.49 | 54.79 | 55.32 | 4,579,337 | -0.07(-0.12%) |
Jul 05, 2023 | 54.95 | 55.69 | 54.75 | 55.39 | 3,882,072 | -0.49(-0.87%) |