Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.57 | 62.09 | 61.20 | 61.40 | 3,412,915 | +0.01(+0.02%) |
Sep 28, 2023 | 61.16 | 61.81 | 61.13 | 61.39 | 3,569,652 | +0.10(+0.16%) |
Sep 27, 2023 | 61.66 | 61.84 | 60.56 | 61.29 | 7,290,883 | -0.25(-0.41%) |
Sep 26, 2023 | 63.00 | 63.48 | 61.52 | 61.54 | 5,686,213 | -1.94(-3.06%) |
Sep 25, 2023 | 62.58 | 63.50 | 63.15 | 63.48 | 2,393,360 | +0.61(+0.98%) |
Sep 22, 2023 | 63.13 | 63.77 | 62.78 | 62.87 | 2,554,441 | -0.26(-0.42%) |
Sep 21, 2023 | 64.27 | 64.28 | 62.92 | 63.13 | 5,012,132 | -1.37(-2.12%) |
Sep 20, 2023 | 65.06 | 65.37 | 64.48 | 64.50 | 4,244,689 | -0.26(-0.41%) |
Sep 19, 2023 | 64.90 | 65.21 | 64.31 | 64.76 | 3,413,329 | +0.06(+0.09%) |
Sep 18, 2023 | 64.07 | 64.78 | 63.59 | 64.70 | 3,734,340 | +0.63(+0.99%) |
Sep 15, 2023 | 63.80 | 64.59 | 63.76 | 64.07 | 7,875,780 | -0.27(-0.42%) |
Sep 14, 2023 | 63.53 | 64.38 | 63.17 | 64.34 | 5,061,772 | +2.09(+3.35%) |
Sep 13, 2023 | 62.66 | 62.89 | 61.99 | 62.25 | 4,662,470 | -0.20(-0.31%) |
Sep 12, 2023 | 62.00 | 63.04 | 61.90 | 62.45 | 3,410,412 | +0.58(+0.93%) |
Sep 11, 2023 | 62.14 | 62.68 | 61.72 | 61.87 | 2,242,144 | +0.09(+0.14%) |
Sep 08, 2023 | 61.21 | 62.14 | 61.04 | 61.79 | 2,890,858 | +0.53(+0.86%) |
Sep 07, 2023 | 61.43 | 61.97 | 61.00 | 61.26 | 3,233,243 | -0.42(-0.68%) |
Sep 06, 2023 | 61.83 | 62.33 | 61.41 | 61.68 | 3,102,883 | -0.56(-0.89%) |
Sep 05, 2023 | 62.75 | 63.30 | 62.22 | 62.23 | 4,077,111 | -0.52(-0.82%) |
Sep 01, 2023 | 62.26 | 63.01 | 62.26 | 62.75 | 3,163,301 | +0.94(+1.52%) |
Aug 31, 2023 | 61.61 | 61.96 | 61.31 | 61.81 | 5,075,702 | +0.39(+0.64%) |
Aug 30, 2023 | 61.53 | 61.88 | 61.26 | 61.42 | 2,401,366 | +0.09(+0.14%) |
Aug 29, 2023 | 61.26 | 61.61 | 60.82 | 61.34 | 2,904,682 | +0.31(+0.51%) |
Aug 28, 2023 | 61.00 | 61.47 | 60.82 | 61.02 | 2,187,274 | +0.12(+0.19%) |
Aug 25, 2023 | 60.98 | 61.23 | 60.22 | 60.91 | 2,161,561 | +0.14(+0.22%) |
Aug 24, 2023 | 60.19 | 61.40 | 60.02 | 60.77 | 2,477,717 | +0.53(+0.87%) |
Aug 23, 2023 | 59.88 | 60.31 | 59.58 | 60.24 | 2,306,934 | +0.40(+0.67%) |
Aug 22, 2023 | 60.34 | 60.84 | 59.63 | 59.84 | 2,586,566 | -0.61(-1.02%) |
Aug 21, 2023 | 60.76 | 61.05 | 59.97 | 60.46 | 2,190,757 | -0.30(-0.50%) |
Aug 18, 2023 | 59.84 | 61.07 | 59.78 | 60.76 | 3,304,941 | +0.41(+0.68%) |
Aug 17, 2023 | 60.61 | 61.36 | 60.24 | 60.35 | 3,857,193 | +0.18(+0.29%) |
Aug 16, 2023 | 60.28 | 60.92 | 60.02 | 60.18 | 2,636,807 | -0.20(-0.32%) |
Aug 15, 2023 | 61.34 | 61.61 | 60.30 | 60.37 | 3,768,022 | -1.67(-2.69%) |
Aug 14, 2023 | 61.98 | 62.43 | 61.85 | 62.04 | 2,832,834 | -0.08(-0.13%) |
Aug 11, 2023 | 61.17 | 62.23 | 60.96 | 62.12 | 2,924,657 | +0.97(+1.58%) |
Aug 10, 2023 | 61.09 | 61.89 | 60.66 | 61.15 | 4,011,544 | +0.03(+0.05%) |
Aug 09, 2023 | 61.81 | 62.30 | 61.07 | 61.12 | 2,993,428 | -0.85(-1.37%) |
Aug 08, 2023 | 61.58 | 62.16 | 60.81 | 61.97 | 4,469,901 | -0.66(-1.06%) |
Aug 07, 2023 | 61.86 | 63.11 | 61.86 | 62.63 | 3,914,515 | +1.14(+1.86%) |
Aug 04, 2023 | 62.47 | 63.05 | 61.36 | 61.49 | 4,344,257 | -0.86(-1.38%) |
Aug 03, 2023 | 61.49 | 62.76 | 60.70 | 62.35 | 5,636,102 | +1.62(+2.66%) |
Aug 02, 2023 | 60.62 | 61.37 | 60.37 | 60.74 | 6,620,079 | -0.07(-0.11%) |
Aug 01, 2023 | 60.66 | 61.00 | 60.40 | 60.81 | 4,454,180 | -0.15(-0.24%) |
Jul 31, 2023 | 60.73 | 61.13 | 60.70 | 60.95 | 3,170,644 | +0.40(+0.66%) |
Jul 28, 2023 | 60.93 | 60.97 | 60.15 | 60.55 | 3,928,484 | +0.23(+0.39%) |
Jul 27, 2023 | 61.07 | 61.31 | 60.32 | 60.32 | 3,980,336 | -0.51(-0.84%) |
Jul 26, 2023 | 60.02 | 60.97 | 59.90 | 60.83 | 3,175,504 | +1.09(+1.83%) |
Jul 25, 2023 | 59.92 | 60.11 | 59.45 | 59.74 | 3,263,328 | -0.25(-0.42%) |
Jul 24, 2023 | 59.35 | 60.55 | 59.31 | 59.99 | 2,987,435 | +0.76(+1.27%) |
Jul 21, 2023 | 59.17 | 59.37 | 58.59 | 59.24 | 3,451,768 | +0.25(+0.43%) |
Jul 20, 2023 | 58.76 | 59.19 | 58.39 | 58.99 | 3,338,764 | +0.66(+1.13%) |
Jul 19, 2023 | 57.38 | 58.36 | 57.29 | 58.33 | 4,437,141 | +0.86(+1.50%) |
Jul 18, 2023 | 56.87 | 58.04 | 56.82 | 57.47 | 3,418,260 | +0.36(+0.63%) |
Jul 17, 2023 | 56.16 | 57.46 | 56.09 | 57.11 | 2,968,562 | +0.81(+1.44%) |
Jul 14, 2023 | 57.36 | 57.42 | 55.85 | 56.30 | 3,469,271 | -0.98(-1.71%) |
Jul 13, 2023 | 56.84 | 57.49 | 56.70 | 57.27 | 4,240,968 | +0.45(+0.80%) |
Jul 12, 2023 | 58.07 | 58.28 | 56.64 | 56.82 | 5,995,344 | -0.52(-0.91%) |
Jul 11, 2023 | 55.87 | 57.42 | 55.87 | 57.34 | 6,191,838 | +1.77(+3.19%) |
Jul 10, 2023 | 55.59 | 56.30 | 55.38 | 55.57 | 4,163,918 | -0.19(-0.35%) |
Jul 07, 2023 | 54.83 | 56.16 | 54.81 | 55.76 | 4,768,900 | +0.87(+1.59%) |
Jul 06, 2023 | 54.40 | 55.07 | 54.36 | 54.89 | 4,615,003 | -0.07(-0.12%) |
Jul 05, 2023 | 54.52 | 55.26 | 54.33 | 54.96 | 3,912,307 | -0.48(-0.87%) |