Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.20 | 56.29 | 55.38 | 55.88 | 3,035,551 | +0.25(+0.44%) |
Sep 28, 2023 | 57.00 | 57.16 | 55.51 | 55.63 | 2,839,868 | -1.22(-2.14%) |
Sep 27, 2023 | 57.38 | 57.56 | 56.68 | 56.85 | 2,401,891 | -0.56(-0.97%) |
Sep 26, 2023 | 59.08 | 59.18 | 57.16 | 57.41 | 1,754,081 | -1.79(-3.02%) |
Sep 25, 2023 | 59.06 | 59.27 | 58.89 | 59.19 | 1,310,410 | -0.23(-0.38%) |
Sep 22, 2023 | 59.13 | 59.69 | 58.85 | 59.42 | 2,117,265 | +0.08(+0.13%) |
Sep 21, 2023 | 59.53 | 60.14 | 58.95 | 59.34 | 2,108,085 | -0.26(-0.43%) |
Sep 20, 2023 | 59.77 | 60.24 | 59.34 | 59.60 | 2,609,552 | +0.08(+0.13%) |
Sep 19, 2023 | 60.10 | 60.52 | 59.52 | 59.52 | 3,222,818 | -0.70(-1.16%) |
Sep 18, 2023 | 60.35 | 60.42 | 59.69 | 60.21 | 3,390,806 | -0.02(-0.03%) |
Sep 15, 2023 | 60.15 | 60.86 | 60.02 | 60.23 | 5,486,811 | -0.04(-0.07%) |
Sep 14, 2023 | 60.17 | 60.56 | 59.86 | 60.27 | 3,814,414 | +0.49(+0.82%) |
Sep 13, 2023 | 59.68 | 60.49 | 59.59 | 59.78 | 4,383,858 | +0.26(+0.43%) |
Sep 12, 2023 | 59.70 | 59.70 | 59.17 | 59.53 | 2,285,520 | -0.17(-0.28%) |
Sep 11, 2023 | 59.50 | 60.12 | 59.43 | 59.69 | 1,811,888 | +0.01(+0.02%) |
Sep 08, 2023 | 59.27 | 59.89 | 59.02 | 59.68 | 2,183,630 | +0.62(+1.05%) |
Sep 07, 2023 | 58.12 | 59.32 | 57.97 | 59.07 | 2,648,081 | +1.46(+2.54%) |
Sep 06, 2023 | 57.37 | 57.67 | 57.02 | 57.60 | 2,781,116 | +0.35(+0.61%) |
Sep 05, 2023 | 58.81 | 58.93 | 57.04 | 57.25 | 3,156,450 | -1.58(-2.68%) |
Sep 01, 2023 | 59.72 | 59.72 | 58.30 | 58.83 | 2,299,170 | -0.56(-0.95%) |
Aug 31, 2023 | 60.19 | 60.26 | 59.37 | 59.39 | 3,015,649 | -0.56(-0.94%) |
Aug 30, 2023 | 60.05 | 60.37 | 59.55 | 59.96 | 1,944,528 | -0.17(-0.27%) |
Aug 29, 2023 | 59.87 | 60.18 | 59.39 | 60.12 | 1,967,460 | +0.63(+1.06%) |
Aug 28, 2023 | 59.62 | 59.91 | 59.31 | 59.49 | 1,284,853 | +0.06(+0.10%) |
Aug 25, 2023 | 59.21 | 59.72 | 58.95 | 59.43 | 1,997,217 | +0.39(+0.66%) |
Aug 24, 2023 | 59.00 | 59.80 | 58.94 | 59.04 | 1,883,004 | -0.03(-0.05%) |
Aug 23, 2023 | 58.93 | 59.12 | 58.28 | 59.07 | 1,932,483 | +0.67(+1.15%) |
Aug 22, 2023 | 58.51 | 58.65 | 58.14 | 58.40 | 2,552,909 | -0.18(-0.30%) |
Aug 21, 2023 | 59.08 | 59.18 | 58.10 | 58.58 | 1,489,323 | -0.56(-0.95%) |
Aug 18, 2023 | 58.65 | 59.30 | 58.65 | 59.14 | 2,033,460 | +0.41(+0.70%) |
Aug 17, 2023 | 58.77 | 59.26 | 58.69 | 58.73 | 2,383,017 | +0.06(+0.10%) |
Aug 16, 2023 | 58.05 | 58.81 | 57.87 | 58.67 | 2,354,961 | +0.88(+1.53%) |
Aug 15, 2023 | 58.15 | 58.19 | 57.72 | 57.79 | 2,570,477 | -0.59(-1.02%) |
Aug 14, 2023 | 58.51 | 58.87 | 58.24 | 58.38 | 2,301,315 | -0.81(-1.36%) |
Aug 11, 2023 | 58.95 | 59.41 | 58.74 | 59.19 | 1,704,078 | +0.34(+0.58%) |
Aug 10, 2023 | 59.17 | 59.54 | 58.73 | 58.85 | 1,662,497 | -0.18(-0.31%) |
Aug 09, 2023 | 58.67 | 59.59 | 58.67 | 59.03 | 2,565,772 | +0.12(+0.20%) |
Aug 08, 2023 | 58.71 | 59.17 | 58.27 | 58.92 | 2,621,212 | +0.09(+0.15%) |
Aug 07, 2023 | 59.08 | 59.52 | 58.82 | 58.83 | 2,045,189 | -0.10(-0.16%) |
Aug 04, 2023 | 59.62 | 59.91 | 58.57 | 58.93 | 1,948,382 | -0.57(-0.96%) |
Aug 03, 2023 | 61.02 | 61.06 | 59.23 | 59.50 | 2,533,255 | -1.90(-3.09%) |
Aug 02, 2023 | 61.29 | 61.58 | 60.48 | 61.40 | 2,763,204 | -0.06(-0.10%) |
Aug 01, 2023 | 62.45 | 63.50 | 61.40 | 61.45 | 4,079,226 | +0.08(+0.13%) |
Jul 31, 2023 | 61.67 | 61.85 | 61.14 | 61.38 | 5,231,140 | -0.06(-0.09%) |
Jul 28, 2023 | 62.02 | 62.12 | 61.03 | 61.43 | 2,451,355 | -0.12(-0.19%) |
Jul 27, 2023 | 62.77 | 63.14 | 61.41 | 61.55 | 2,118,800 | -1.58(-2.50%) |
Jul 26, 2023 | 62.90 | 63.57 | 62.75 | 63.13 | 1,630,267 | +0.04(+0.06%) |
Jul 25, 2023 | 62.78 | 63.42 | 62.58 | 63.09 | 2,167,567 | +0.31(+0.50%) |
Jul 24, 2023 | 63.39 | 63.40 | 62.73 | 62.78 | 2,107,801 | -0.55(-0.88%) |
Jul 21, 2023 | 62.85 | 63.65 | 62.68 | 63.33 | 2,089,643 | +0.65(+1.04%) |
Jul 20, 2023 | 61.92 | 62.82 | 61.50 | 62.68 | 1,543,919 | +1.03(+1.67%) |
Jul 19, 2023 | 61.18 | 61.93 | 61.14 | 61.65 | 2,321,041 | +0.73(+1.20%) |
Jul 18, 2023 | 61.18 | 61.57 | 60.28 | 60.92 | 1,937,004 | -0.26(-0.43%) |
Jul 17, 2023 | 61.87 | 62.05 | 61.17 | 61.18 | 1,682,714 | -0.89(-1.44%) |
Jul 14, 2023 | 62.19 | 62.25 | 61.72 | 62.08 | 1,441,799 | -0.19(-0.31%) |
Jul 13, 2023 | 61.82 | 62.34 | 61.79 | 62.27 | 1,382,668 | +0.32(+0.52%) |
Jul 12, 2023 | 61.61 | 62.25 | 61.41 | 61.95 | 1,631,456 | +0.73(+1.19%) |
Jul 11, 2023 | 60.54 | 61.22 | 60.35 | 61.22 | 1,533,371 | +0.77(+1.27%) |
Jul 10, 2023 | 60.66 | 60.93 | 60.02 | 60.45 | 2,245,746 | -0.36(-0.59%) |
Jul 07, 2023 | 60.76 | 61.15 | 60.69 | 60.81 | 2,058,927 | -0.38(-0.62%) |
Jul 06, 2023 | 61.35 | 61.47 | 60.89 | 61.19 | 2,156,999 | -0.70(-1.13%) |
Jul 05, 2023 | 60.95 | 62.29 | 60.79 | 61.89 | 2,539,197 | +0.76(+1.24%) |