Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.44 | 54.66 | 53.62 | 53.85 | 928,455 | +0.04(+0.07%) |
Sep 28, 2023 | 53.84 | 54.25 | 53.63 | 53.81 | 640,723 | +0.18(+0.33%) |
Sep 27, 2023 | 54.65 | 55.08 | 53.40 | 53.63 | 1,012,613 | +0.08(+0.14%) |
Sep 26, 2023 | 54.80 | 54.93 | 53.47 | 53.55 | 1,195,428 | -1.60(-2.90%) |
Sep 25, 2023 | 55.40 | 55.28 | 54.90 | 55.15 | 1,029,701 | -0.11(-0.19%) |
Sep 22, 2023 | 55.48 | 55.85 | 55.18 | 55.26 | 821,050 | -0.19(-0.35%) |
Sep 21, 2023 | 57.35 | 57.36 | 55.33 | 55.45 | 876,502 | -1.53(-2.69%) |
Sep 20, 2023 | 57.33 | 57.86 | 56.92 | 56.99 | 529,989 | -0.02(-0.03%) |
Sep 19, 2023 | 57.13 | 57.63 | 57.01 | 57.01 | 531,744 | -0.23(-0.41%) |
Sep 18, 2023 | 57.73 | 57.78 | 57.12 | 57.24 | 567,985 | -0.48(-0.82%) |
Sep 15, 2023 | 58.26 | 58.57 | 57.43 | 57.71 | 1,579,423 | -0.59(-1.02%) |
Sep 14, 2023 | 58.27 | 58.63 | 58.21 | 58.31 | 1,006,111 | +0.36(+0.62%) |
Sep 13, 2023 | 58.42 | 58.46 | 57.77 | 57.95 | 606,617 | -0.39(-0.67%) |
Sep 12, 2023 | 58.34 | 58.54 | 58.06 | 58.34 | 405,848 | -0.16(-0.27%) |
Sep 11, 2023 | 58.61 | 58.87 | 58.26 | 58.49 | 494,419 | -0.09(-0.15%) |
Sep 08, 2023 | 59.02 | 59.24 | 58.53 | 58.58 | 1,742,973 | -0.23(-0.40%) |
Sep 07, 2023 | 58.57 | 59.20 | 58.49 | 58.81 | 658,290 | +0.28(+0.48%) |
Sep 06, 2023 | 58.62 | 58.73 | 58.14 | 58.53 | 392,957 | +0.13(+0.22%) |
Sep 05, 2023 | 59.37 | 59.38 | 58.32 | 58.40 | 671,598 | -1.18(-1.99%) |
Sep 01, 2023 | 60.12 | 60.24 | 59.46 | 59.59 | 508,313 | -0.41(-0.68%) |
Aug 31, 2023 | 60.07 | 60.36 | 59.91 | 60.00 | 742,024 | -0.16(-0.26%) |
Aug 30, 2023 | 60.04 | 60.30 | 59.90 | 60.15 | 580,834 | +0.27(+0.44%) |
Aug 29, 2023 | 60.02 | 60.19 | 59.65 | 59.89 | 901,388 | -0.16(-0.27%) |
Aug 28, 2023 | 60.03 | 60.81 | 60.00 | 60.05 | 449,774 | +0.01(+0.02%) |
Aug 25, 2023 | 59.93 | 60.29 | 59.88 | 60.04 | 544,283 | +0.18(+0.31%) |
Aug 24, 2023 | 60.34 | 60.98 | 59.82 | 59.86 | 414,211 | -0.40(-0.66%) |
Aug 23, 2023 | 60.19 | 60.50 | 59.90 | 60.25 | 639,188 | +0.38(+0.63%) |
Aug 22, 2023 | 59.42 | 60.01 | 59.26 | 59.88 | 508,523 | +0.48(+0.81%) |
Aug 21, 2023 | 59.08 | 59.60 | 58.76 | 59.39 | 647,436 | +0.07(+0.11%) |
Aug 18, 2023 | 59.03 | 59.64 | 58.97 | 59.33 | 765,314 | +0.07(+0.11%) |
Aug 17, 2023 | 59.55 | 59.89 | 59.20 | 59.26 | 3,244,606 | -0.39(-0.65%) |
Aug 16, 2023 | 59.65 | 59.94 | 59.33 | 59.64 | 837,349 | +0.12(+0.19%) |
Aug 15, 2023 | 60.33 | 60.37 | 59.46 | 59.53 | 846,444 | -1.11(-1.83%) |
Aug 14, 2023 | 61.56 | 61.65 | 60.12 | 60.64 | 643,838 | -0.87(-1.41%) |
Aug 11, 2023 | 61.34 | 61.87 | 61.15 | 61.51 | 677,489 | +0.05(+0.08%) |
Aug 10, 2023 | 62.01 | 62.30 | 61.41 | 61.46 | 573,635 | -0.59(-0.95%) |
Aug 09, 2023 | 61.50 | 62.35 | 61.33 | 62.05 | 417,009 | +0.40(+0.64%) |
Aug 08, 2023 | 62.48 | 62.48 | 61.54 | 61.65 | 582,758 | -1.05(-1.68%) |
Aug 07, 2023 | 62.35 | 62.97 | 62.12 | 62.71 | 987,606 | +0.25(+0.40%) |
Aug 04, 2023 | 62.88 | 64.10 | 62.40 | 62.46 | 1,857,530 | +0.11(+0.17%) |
Aug 03, 2023 | 61.92 | 62.53 | 61.29 | 62.35 | 1,267,698 | +1.40(+2.30%) |
Aug 02, 2023 | 62.35 | 62.44 | 60.58 | 60.95 | 1,691,287 | -1.55(-2.47%) |
Aug 01, 2023 | 62.69 | 62.92 | 62.27 | 62.50 | 610,032 | -0.13(-0.20%) |
Jul 31, 2023 | 63.49 | 63.93 | 62.52 | 62.62 | 1,649,938 | -0.87(-1.37%) |
Jul 28, 2023 | 64.82 | 65.00 | 63.15 | 63.49 | 669,827 | -0.96(-1.50%) |
Jul 27, 2023 | 66.52 | 66.71 | 64.43 | 64.46 | 707,456 | -2.07(-3.11%) |
Jul 26, 2023 | 65.66 | 66.54 | 65.55 | 66.53 | 678,449 | +0.92(+1.41%) |
Jul 25, 2023 | 65.70 | 65.99 | 65.42 | 65.60 | 675,411 | -0.10(-0.15%) |
Jul 24, 2023 | 64.91 | 65.77 | 64.70 | 65.70 | 942,135 | +0.88(+1.35%) |
Jul 21, 2023 | 64.53 | 65.15 | 64.37 | 64.82 | 1,057,966 | +0.44(+0.69%) |
Jul 20, 2023 | 64.04 | 64.51 | 63.47 | 64.38 | 995,366 | +0.67(+1.06%) |
Jul 19, 2023 | 63.39 | 64.12 | 63.14 | 63.70 | 1,412,711 | +0.64(+1.01%) |
Jul 18, 2023 | 63.28 | 63.41 | 62.87 | 63.07 | 794,119 | -0.23(-0.37%) |
Jul 17, 2023 | 62.99 | 63.51 | 62.80 | 63.30 | 765,570 | +0.19(+0.31%) |
Jul 14, 2023 | 62.99 | 63.36 | 62.69 | 63.11 | 603,078 | -0.04(-0.06%) |
Jul 13, 2023 | 62.93 | 63.21 | 62.69 | 63.15 | 633,995 | +0.03(+0.05%) |
Jul 12, 2023 | 63.39 | 63.77 | 63.09 | 63.12 | 1,047,671 | +0.05(+0.08%) |
Jul 11, 2023 | 62.62 | 63.15 | 62.18 | 63.07 | 1,654,777 | +0.66(+1.07%) |
Jul 10, 2023 | 62.57 | 62.86 | 62.16 | 62.40 | 786,331 | -0.31(-0.49%) |
Jul 07, 2023 | 62.94 | 63.20 | 62.50 | 62.71 | 891,972 | -0.53(-0.84%) |
Jul 06, 2023 | 63.34 | 63.61 | 62.37 | 63.24 | 688,790 | -0.61(-0.95%) |
Jul 05, 2023 | 63.41 | 64.19 | 62.98 | 63.85 | 1,028,641 | +0.41(+0.65%) |