Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.80 | 63.00 | 61.65 | 61.98 | 906,592 | -0.19(-0.30%) |
Sep 28, 2023 | 61.46 | 62.54 | 60.84 | 62.17 | 988,357 | +0.71(+1.16%) |
Sep 27, 2023 | 61.96 | 62.37 | 61.07 | 61.46 | 1,601,485 | -0.58(-0.93%) |
Sep 26, 2023 | 62.50 | 62.54 | 61.14 | 62.03 | 1,095,462 | -0.78(-1.25%) |
Sep 25, 2023 | 62.08 | 62.98 | 62.58 | 62.82 | 1,169,035 | +0.47(+0.75%) |
Sep 22, 2023 | 62.60 | 63.00 | 61.96 | 62.35 | 1,065,821 | -0.15(-0.24%) |
Sep 21, 2023 | 63.72 | 64.10 | 62.47 | 62.50 | 1,048,469 | -1.48(-2.31%) |
Sep 20, 2023 | 63.87 | 64.47 | 63.53 | 63.98 | 1,256,145 | +0.11(+0.17%) |
Sep 19, 2023 | 65.16 | 65.30 | 63.38 | 63.87 | 5,081,534 | -1.34(-2.05%) |
Sep 18, 2023 | 64.51 | 65.49 | 63.96 | 65.21 | 5,448,782 | +0.57(+0.87%) |
Sep 15, 2023 | 64.36 | 65.51 | 63.35 | 64.64 | 6,825,765 | +0.08(+0.12%) |
Sep 14, 2023 | 64.26 | 65.24 | 64.07 | 64.56 | 4,469,470 | +0.34(+0.53%) |
Sep 13, 2023 | 64.60 | 65.10 | 63.78 | 64.23 | 4,489,662 | -0.65(-1.01%) |
Sep 12, 2023 | 65.95 | 66.44 | 64.87 | 64.88 | 2,579,440 | -1.13(-1.71%) |
Sep 11, 2023 | 65.88 | 66.17 | 65.37 | 66.01 | 2,088,463 | +0.28(+0.42%) |
Sep 08, 2023 | 64.89 | 65.98 | 64.85 | 65.73 | 1,920,439 | +0.76(+1.18%) |
Sep 07, 2023 | 64.28 | 65.36 | 64.04 | 64.97 | 2,019,019 | +0.51(+0.78%) |
Sep 06, 2023 | 63.66 | 64.66 | 63.61 | 64.46 | 2,012,672 | +0.56(+0.87%) |
Sep 05, 2023 | 62.40 | 64.53 | 62.04 | 63.91 | 3,309,021 | +2.02(+3.27%) |
Sep 01, 2023 | 61.24 | 62.02 | 60.86 | 61.88 | 700,419 | +0.67(+1.10%) |
Aug 31, 2023 | 60.82 | 61.80 | 60.68 | 61.21 | 1,054,623 | +0.54(+0.88%) |
Aug 30, 2023 | 60.68 | 61.37 | 60.58 | 60.67 | 965,203 | +0.30(+0.49%) |
Aug 29, 2023 | 59.72 | 60.67 | 59.48 | 60.38 | 853,111 | +0.54(+0.90%) |
Aug 28, 2023 | 58.89 | 59.90 | 58.83 | 59.84 | 650,409 | +0.98(+1.67%) |
Aug 25, 2023 | 58.18 | 59.11 | 57.98 | 58.86 | 784,182 | +0.84(+1.45%) |
Aug 24, 2023 | 57.96 | 58.16 | 56.96 | 58.02 | 1,040,492 | +0.03(+0.05%) |
Aug 23, 2023 | 57.42 | 58.25 | 57.06 | 57.99 | 1,083,474 | +0.49(+0.85%) |
Aug 22, 2023 | 56.64 | 57.52 | 56.22 | 57.50 | 3,952,468 | +1.04(+1.84%) |
Aug 21, 2023 | 55.60 | 56.51 | 54.95 | 56.46 | 2,410,854 | +0.55(+0.99%) |
Aug 18, 2023 | 55.21 | 56.15 | 55.20 | 55.91 | 779,737 | +0.38(+0.69%) |
Aug 17, 2023 | 55.82 | 55.98 | 55.17 | 55.52 | 522,000 | +0.12(+0.21%) |
Aug 16, 2023 | 55.76 | 56.31 | 55.39 | 55.40 | 552,138 | -0.64(-1.14%) |
Aug 15, 2023 | 56.84 | 57.48 | 55.97 | 56.05 | 757,531 | -1.34(-2.34%) |
Aug 14, 2023 | 56.76 | 57.74 | 56.67 | 57.39 | 1,136,921 | +0.14(+0.24%) |
Aug 11, 2023 | 56.78 | 57.59 | 56.61 | 57.25 | 623,712 | +0.05(+0.09%) |
Aug 10, 2023 | 57.33 | 57.89 | 56.90 | 57.20 | 780,365 | -0.20(-0.34%) |
Aug 09, 2023 | 57.86 | 57.95 | 56.92 | 57.40 | 874,748 | +0.06(+0.10%) |
Aug 08, 2023 | 57.45 | 58.20 | 56.78 | 57.34 | 1,123,776 | -0.44(-0.77%) |
Aug 07, 2023 | 57.91 | 58.60 | 57.52 | 57.78 | 862,604 | +0.03(+0.05%) |
Aug 04, 2023 | 61.21 | 61.49 | 57.05 | 57.75 | 3,015,216 | -3.64(-5.93%) |
Aug 03, 2023 | 60.59 | 62.02 | 59.42 | 61.40 | 2,536,054 | +0.68(+1.12%) |
Aug 02, 2023 | 63.22 | 63.44 | 54.82 | 60.71 | 6,069,264 | -3.41(-5.31%) |
Aug 01, 2023 | 63.31 | 64.29 | 63.08 | 64.12 | 649,142 | +0.47(+0.74%) |
Jul 31, 2023 | 63.80 | 64.19 | 63.36 | 63.65 | 821,570 | +0.11(+0.17%) |
Jul 28, 2023 | 63.50 | 63.75 | 63.06 | 63.54 | 1,506,654 | +0.49(+0.78%) |
Jul 27, 2023 | 63.72 | 63.72 | 62.54 | 63.04 | 844,271 | -0.40(-0.64%) |
Jul 26, 2023 | 63.23 | 63.57 | 63.05 | 63.45 | 620,741 | +0.15(+0.23%) |
Jul 25, 2023 | 63.04 | 63.43 | 62.73 | 63.30 | 820,918 | +0.29(+0.45%) |
Jul 24, 2023 | 62.89 | 63.19 | 62.61 | 63.01 | 610,154 | +0.16(+0.25%) |
Jul 21, 2023 | 62.89 | 62.92 | 62.19 | 62.86 | 780,904 | +0.19(+0.30%) |
Jul 20, 2023 | 62.78 | 62.78 | 61.61 | 62.67 | 892,427 | +1.29(+2.11%) |
Jul 19, 2023 | 62.19 | 62.28 | 61.20 | 61.38 | 580,629 | -0.51(-0.83%) |
Jul 18, 2023 | 61.10 | 62.09 | 60.95 | 61.89 | 1,061,009 | +0.87(+1.42%) |
Jul 17, 2023 | 60.50 | 61.18 | 60.22 | 61.02 | 1,074,356 | +0.64(+1.06%) |
Jul 14, 2023 | 60.50 | 60.91 | 60.10 | 60.38 | 827,991 | -0.31(-0.50%) |
Jul 13, 2023 | 59.90 | 60.74 | 59.62 | 60.68 | 796,893 | +1.12(+1.87%) |
Jul 12, 2023 | 60.55 | 60.64 | 59.52 | 59.57 | 751,935 | -0.56(-0.94%) |
Jul 11, 2023 | 59.45 | 60.22 | 59.04 | 60.13 | 1,231,468 | +1.11(+1.87%) |
Jul 10, 2023 | 58.24 | 59.14 | 58.16 | 59.03 | 753,493 | +0.83(+1.42%) |
Jul 07, 2023 | 57.39 | 58.39 | 57.04 | 58.20 | 1,073,230 | +0.44(+0.77%) |
Jul 06, 2023 | 58.45 | 58.65 | 57.45 | 57.75 | 875,415 | -1.20(-2.04%) |
Jul 05, 2023 | 59.64 | 59.64 | 58.49 | 58.96 | 1,053,504 | -0.48(-0.81%) |