Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.88 | 58.88 | 58.19 | 58.61 | 52,007 | -0.14(-0.24%) |
Sep 28, 2023 | 58.46 | 59.36 | 58.35 | 58.75 | 81,524 | +0.53(+0.91%) |
Sep 27, 2023 | 58.71 | 59.35 | 58.06 | 58.22 | 42,521 | -0.23(-0.39%) |
Sep 26, 2023 | 59.30 | 59.59 | 58.26 | 58.45 | 58,374 | -1.31(-2.19%) |
Sep 25, 2023 | 59.59 | 59.81 | 59.46 | 59.76 | 29,138 | -0.04(-0.07%) |
Sep 22, 2023 | 60.32 | 60.90 | 59.78 | 59.80 | 34,377 | -0.58(-0.96%) |
Sep 21, 2023 | 59.36 | 60.67 | 59.01 | 60.38 | 53,820 | +0.93(+1.56%) |
Sep 20, 2023 | 59.72 | 60.04 | 59.30 | 59.45 | 28,388 | -0.19(-0.32%) |
Sep 19, 2023 | 59.34 | 59.92 | 59.14 | 59.64 | 67,416 | +0.27(+0.45%) |
Sep 18, 2023 | 59.58 | 60.15 | 59.23 | 59.37 | 53,019 | -0.10(-0.17%) |
Sep 15, 2023 | 60.72 | 60.99 | 59.05 | 59.47 | 221,064 | -1.25(-2.06%) |
Sep 14, 2023 | 59.46 | 60.76 | 59.43 | 60.72 | 81,295 | +1.65(+2.79%) |
Sep 13, 2023 | 57.95 | 59.27 | 57.81 | 59.07 | 80,905 | +1.13(+1.95%) |
Sep 12, 2023 | 58.56 | 58.56 | 57.08 | 57.94 | 68,982 | -0.62(-1.06%) |
Sep 11, 2023 | 58.81 | 58.91 | 58.36 | 58.56 | 54,959 | +0.14(+0.24%) |
Sep 08, 2023 | 60.18 | 60.18 | 58.27 | 58.42 | 50,094 | -1.54(-2.57%) |
Sep 07, 2023 | 60.84 | 60.91 | 59.65 | 59.96 | 68,015 | -0.58(-0.96%) |
Sep 06, 2023 | 62.55 | 62.55 | 59.90 | 60.54 | 76,736 | -1.68(-2.70%) |
Sep 05, 2023 | 64.39 | 64.39 | 62.13 | 62.22 | 77,109 | -2.50(-3.86%) |
Sep 01, 2023 | 64.70 | 65.27 | 64.55 | 64.72 | 55,081 | +0.43(+0.67%) |
Aug 31, 2023 | 64.56 | 64.93 | 64.24 | 64.29 | 67,935 | -0.32(-0.50%) |
Aug 30, 2023 | 64.00 | 64.90 | 64.00 | 64.61 | 44,591 | +0.46(+0.72%) |
Aug 29, 2023 | 64.16 | 64.41 | 63.67 | 64.15 | 62,905 | +0.17(+0.27%) |
Aug 28, 2023 | 63.99 | 64.53 | 63.78 | 63.98 | 81,856 | +0.12(+0.19%) |
Aug 25, 2023 | 63.84 | 64.24 | 63.61 | 63.86 | 63,980 | +0.28(+0.44%) |
Aug 24, 2023 | 63.13 | 64.29 | 63.13 | 63.58 | 115,012 | +0.13(+0.20%) |
Aug 23, 2023 | 62.32 | 63.51 | 62.24 | 63.45 | 52,268 | +1.06(+1.70%) |
Aug 22, 2023 | 62.66 | 62.80 | 61.98 | 62.39 | 66,477 | -0.22(-0.35%) |
Aug 21, 2023 | 62.99 | 63.18 | 62.57 | 62.61 | 65,184 | -0.74(-1.17%) |
Aug 18, 2023 | 63.22 | 63.70 | 63.01 | 63.35 | 86,978 | -0.45(-0.71%) |
Aug 17, 2023 | 63.87 | 64.35 | 63.70 | 63.80 | 52,934 | -0.06(-0.09%) |
Aug 16, 2023 | 65.46 | 65.46 | 63.82 | 63.86 | 62,390 | -1.57(-2.40%) |
Aug 15, 2023 | 65.35 | 65.84 | 64.93 | 65.43 | 55,354 | +0.14(+0.21%) |
Aug 14, 2023 | 66.09 | 66.09 | 65.00 | 65.29 | 60,979 | -0.87(-1.31%) |
Aug 11, 2023 | 66.13 | 66.50 | 65.88 | 66.16 | 57,049 | -0.07(-0.11%) |
Aug 10, 2023 | 66.35 | 66.69 | 65.79 | 66.23 | 52,709 | +0.13(+0.20%) |
Aug 09, 2023 | 66.28 | 66.61 | 65.51 | 66.10 | 47,658 | -0.35(-0.53%) |
Aug 08, 2023 | 65.53 | 66.50 | 65.06 | 66.45 | 65,861 | +0.63(+0.96%) |
Aug 07, 2023 | 66.35 | 66.35 | 63.75 | 65.82 | 57,267 | -0.47(-0.71%) |
Aug 04, 2023 | 66.37 | 67.32 | 66.00 | 66.29 | 74,568 | -0.32(-0.48%) |
Aug 03, 2023 | 64.69 | 66.69 | 64.69 | 66.61 | 55,543 | +1.90(+2.94%) |
Aug 02, 2023 | 63.64 | 65.91 | 63.11 | 64.71 | 99,087 | +0.80(+1.25%) |
Aug 01, 2023 | 64.61 | 64.99 | 63.84 | 63.91 | 47,222 | -1.00(-1.54%) |
Jul 31, 2023 | 64.93 | 65.70 | 64.10 | 64.91 | 83,435 | -0.22(-0.34%) |
Jul 28, 2023 | 66.25 | 66.44 | 63.60 | 65.13 | 103,169 | -0.79(-1.20%) |
Jul 27, 2023 | 68.00 | 68.00 | 65.00 | 65.92 | 107,500 | -2.00(-2.94%) |
Jul 26, 2023 | 64.90 | 69.60 | 64.90 | 67.92 | 109,867 | +4.53(+7.15%) |
Jul 25, 2023 | 63.43 | 63.94 | 63.18 | 63.39 | 53,356 | -0.40(-0.63%) |
Jul 24, 2023 | 62.82 | 64.35 | 62.59 | 63.79 | 44,042 | +0.72(+1.14%) |
Jul 21, 2023 | 63.09 | 63.29 | 62.29 | 63.07 | 70,508 | +0.14(+0.22%) |
Jul 20, 2023 | 62.24 | 63.04 | 61.31 | 62.93 | 66,085 | +0.81(+1.30%) |
Jul 19, 2023 | 61.61 | 62.56 | 61.23 | 62.12 | 53,567 | +0.83(+1.35%) |
Jul 18, 2023 | 61.03 | 61.79 | 61.01 | 61.29 | 53,668 | -0.04(-0.07%) |
Jul 17, 2023 | 61.09 | 61.69 | 60.85 | 61.33 | 51,793 | +0.39(+0.64%) |
Jul 14, 2023 | 61.08 | 61.29 | 60.47 | 60.94 | 33,982 | -0.44(-0.72%) |
Jul 13, 2023 | 61.45 | 61.75 | 61.02 | 61.38 | 29,710 | +0.09(+0.15%) |
Jul 12, 2023 | 61.33 | 62.10 | 61.09 | 61.29 | 56,183 | +0.52(+0.86%) |
Jul 11, 2023 | 61.38 | 61.38 | 60.17 | 60.77 | 45,619 | -0.21(-0.34%) |
Jul 10, 2023 | 61.87 | 62.58 | 60.78 | 60.98 | 45,556 | -1.00(-1.61%) |
Jul 07, 2023 | 62.63 | 62.97 | 61.96 | 61.98 | 46,157 | -0.73(-1.16%) |
Jul 06, 2023 | 62.34 | 63.01 | 61.21 | 62.71 | 68,560 | -0.08(-0.13%) |
Jul 05, 2023 | 63.50 | 64.00 | 62.55 | 62.79 | 90,493 | -0.76(-1.20%) |