Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.08 | 61.59 | 60.71 | 60.90 | 3,440,506 | +0.01(+0.02%) |
Sep 28, 2023 | 60.67 | 61.31 | 60.64 | 60.89 | 3,598,510 | +0.10(+0.16%) |
Sep 27, 2023 | 61.16 | 61.35 | 60.07 | 60.80 | 7,349,825 | -0.25(-0.41%) |
Sep 26, 2023 | 62.49 | 62.97 | 61.03 | 61.05 | 5,732,182 | -1.93(-3.06%) |
Sep 25, 2023 | 62.07 | 62.99 | 62.65 | 62.97 | 2,412,709 | +0.61(+0.98%) |
Sep 22, 2023 | 62.63 | 63.26 | 62.28 | 62.36 | 2,575,091 | -0.26(-0.42%) |
Sep 21, 2023 | 63.76 | 63.77 | 62.41 | 62.63 | 5,052,652 | -1.36(-2.12%) |
Sep 20, 2023 | 64.53 | 64.84 | 63.96 | 63.98 | 4,279,004 | -0.26(-0.41%) |
Sep 19, 2023 | 64.38 | 64.69 | 63.80 | 64.24 | 3,440,923 | +0.06(+0.09%) |
Sep 18, 2023 | 63.56 | 64.26 | 63.08 | 64.18 | 3,764,529 | +0.63(+0.99%) |
Sep 15, 2023 | 63.28 | 64.07 | 63.25 | 63.56 | 7,939,450 | -0.27(-0.42%) |
Sep 14, 2023 | 63.02 | 63.87 | 62.67 | 63.83 | 5,102,693 | +2.07(+3.35%) |
Sep 13, 2023 | 62.16 | 62.38 | 61.49 | 61.75 | 4,700,163 | -0.19(-0.31%) |
Sep 12, 2023 | 61.50 | 62.54 | 61.41 | 61.95 | 3,437,982 | +0.57(+0.93%) |
Sep 11, 2023 | 61.64 | 62.18 | 61.22 | 61.38 | 2,260,271 | +0.09(+0.14%) |
Sep 08, 2023 | 60.72 | 61.64 | 60.55 | 61.29 | 2,914,229 | +0.52(+0.86%) |
Sep 07, 2023 | 60.94 | 61.47 | 60.51 | 60.77 | 3,259,381 | -0.42(-0.68%) |
Sep 06, 2023 | 61.34 | 61.83 | 60.91 | 61.18 | 3,127,968 | -0.55(-0.89%) |
Sep 05, 2023 | 62.25 | 62.79 | 61.72 | 61.74 | 4,110,071 | -0.51(-0.82%) |
Sep 01, 2023 | 61.76 | 62.50 | 61.76 | 62.25 | 3,188,874 | +0.93(+1.52%) |
Aug 31, 2023 | 61.12 | 61.46 | 60.82 | 61.32 | 5,116,735 | +0.39(+0.64%) |
Aug 30, 2023 | 61.04 | 61.39 | 60.77 | 60.93 | 2,420,779 | +0.09(+0.14%) |
Aug 29, 2023 | 60.77 | 61.12 | 60.34 | 60.84 | 2,928,164 | +0.31(+0.51%) |
Aug 28, 2023 | 60.51 | 60.98 | 60.34 | 60.54 | 2,204,957 | +0.12(+0.19%) |
Aug 25, 2023 | 60.49 | 60.74 | 59.73 | 60.42 | 2,179,036 | +0.14(+0.22%) |
Aug 24, 2023 | 59.70 | 60.90 | 59.54 | 60.28 | 2,497,748 | +0.52(+0.87%) |
Aug 23, 2023 | 59.40 | 59.82 | 59.10 | 59.76 | 2,325,584 | +0.40(+0.67%) |
Aug 22, 2023 | 59.86 | 60.35 | 59.15 | 59.36 | 2,607,477 | -0.61(-1.02%) |
Aug 21, 2023 | 60.27 | 60.56 | 59.49 | 59.97 | 2,208,468 | -0.30(-0.50%) |
Aug 18, 2023 | 59.36 | 60.58 | 59.30 | 60.27 | 3,331,659 | +0.41(+0.68%) |
Aug 17, 2023 | 60.13 | 60.86 | 59.76 | 59.87 | 3,888,375 | +0.17(+0.29%) |
Aug 16, 2023 | 59.80 | 60.43 | 59.54 | 59.69 | 2,658,123 | -0.19(-0.32%) |
Aug 15, 2023 | 60.84 | 61.12 | 59.82 | 59.89 | 3,798,483 | -1.66(-2.69%) |
Aug 14, 2023 | 61.48 | 61.93 | 61.36 | 61.54 | 2,855,736 | -0.08(-0.13%) |
Aug 11, 2023 | 60.68 | 61.73 | 60.47 | 61.62 | 2,948,301 | +0.96(+1.58%) |
Aug 10, 2023 | 60.60 | 61.40 | 60.18 | 60.66 | 4,043,974 | +0.03(+0.05%) |
Aug 09, 2023 | 61.31 | 61.80 | 60.58 | 60.63 | 3,017,628 | -0.84(-1.37%) |
Aug 08, 2023 | 61.09 | 61.66 | 60.32 | 61.47 | 4,506,037 | -0.66(-1.06%) |
Aug 07, 2023 | 61.37 | 62.60 | 61.37 | 62.13 | 3,946,161 | +1.13(+1.86%) |
Aug 04, 2023 | 61.97 | 62.54 | 60.87 | 61.00 | 4,379,377 | -0.85(-1.38%) |
Aug 03, 2023 | 61.00 | 62.25 | 60.21 | 61.85 | 5,681,665 | +1.60(+2.66%) |
Aug 02, 2023 | 60.14 | 60.88 | 59.89 | 60.25 | 6,673,597 | -0.07(-0.11%) |
Aug 01, 2023 | 60.17 | 60.51 | 59.91 | 60.32 | 4,490,189 | -0.14(-0.24%) |
Jul 31, 2023 | 60.24 | 60.64 | 60.21 | 60.46 | 3,196,276 | +0.39(+0.66%) |
Jul 28, 2023 | 60.44 | 60.48 | 59.67 | 60.07 | 3,960,243 | +0.23(+0.39%) |
Jul 27, 2023 | 60.58 | 60.82 | 59.84 | 59.84 | 4,012,513 | -0.51(-0.84%) |
Jul 26, 2023 | 59.54 | 60.48 | 59.42 | 60.35 | 3,201,175 | +1.09(+1.83%) |
Jul 25, 2023 | 59.43 | 59.63 | 58.97 | 59.26 | 3,289,709 | -0.25(-0.42%) |
Jul 24, 2023 | 58.88 | 60.07 | 58.83 | 59.51 | 3,011,586 | +0.75(+1.27%) |
Jul 21, 2023 | 58.70 | 58.90 | 58.12 | 58.76 | 3,479,673 | +0.25(+0.43%) |
Jul 20, 2023 | 58.29 | 58.71 | 57.92 | 58.51 | 3,365,755 | +0.65(+1.13%) |
Jul 19, 2023 | 56.92 | 57.89 | 56.83 | 57.86 | 4,473,012 | +0.85(+1.50%) |
Jul 18, 2023 | 56.41 | 57.57 | 56.36 | 57.01 | 3,445,894 | +0.36(+0.63%) |
Jul 17, 2023 | 55.71 | 57.00 | 55.64 | 56.65 | 2,992,561 | +0.81(+1.44%) |
Jul 14, 2023 | 56.90 | 56.96 | 55.40 | 55.84 | 3,497,318 | -0.97(-1.71%) |
Jul 13, 2023 | 56.38 | 57.02 | 56.25 | 56.81 | 4,275,253 | +0.45(+0.80%) |
Jul 12, 2023 | 57.60 | 57.81 | 56.18 | 56.36 | 6,043,811 | -0.52(-0.91%) |
Jul 11, 2023 | 55.42 | 56.96 | 55.42 | 56.88 | 6,241,894 | +1.76(+3.19%) |
Jul 10, 2023 | 55.14 | 55.84 | 54.93 | 55.12 | 4,197,580 | -0.19(-0.35%) |
Jul 07, 2023 | 54.39 | 55.71 | 54.37 | 55.32 | 4,807,453 | +0.86(+1.59%) |
Jul 06, 2023 | 53.96 | 54.62 | 53.93 | 54.45 | 4,652,312 | -0.07(-0.12%) |
Jul 05, 2023 | 54.09 | 54.82 | 53.89 | 54.52 | 3,943,935 | -0.48(-0.87%) |