Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.68 | 57.88 | 57.40 | 57.74 | 3,535,656 | +0.30(+0.52%) |
Sep 28, 2023 | 57.48 | 57.61 | 56.96 | 57.44 | 2,332,024 | +0.08(+0.14%) |
Sep 27, 2023 | 57.33 | 57.55 | 56.69 | 57.36 | 2,468,769 | -0.06(-0.10%) |
Sep 26, 2023 | 57.58 | 57.86 | 57.37 | 57.42 | 2,377,692 | -0.30(-0.52%) |
Sep 25, 2023 | 58.14 | 57.87 | 57.53 | 57.72 | 2,939,090 | -0.70(-1.20%) |
Sep 22, 2023 | 58.57 | 58.90 | 58.41 | 58.42 | 2,436,885 | -0.24(-0.41%) |
Sep 21, 2023 | 58.92 | 59.27 | 58.49 | 58.66 | 2,586,351 | -0.28(-0.48%) |
Sep 20, 2023 | 58.70 | 59.23 | 58.12 | 58.94 | 2,003,895 | +0.45(+0.76%) |
Sep 19, 2023 | 58.34 | 58.82 | 58.14 | 58.49 | 2,718,461 | +0.13(+0.22%) |
Sep 18, 2023 | 58.38 | 58.43 | 57.61 | 58.37 | 2,235,676 | +0.19(+0.33%) |
Sep 15, 2023 | 58.03 | 58.57 | 57.98 | 58.17 | 5,896,883 | +0.05(+0.08%) |
Sep 14, 2023 | 57.24 | 58.24 | 57.21 | 58.12 | 2,702,428 | +0.96(+1.68%) |
Sep 13, 2023 | 58.03 | 58.19 | 57.06 | 57.16 | 3,103,677 | -0.66(-1.14%) |
Sep 12, 2023 | 58.31 | 58.36 | 57.38 | 57.82 | 2,896,372 | -0.24(-0.42%) |
Sep 11, 2023 | 57.80 | 58.17 | 57.52 | 58.07 | 2,194,453 | +0.42(+0.72%) |
Sep 08, 2023 | 57.60 | 57.69 | 57.13 | 57.65 | 2,383,104 | +0.05(+0.08%) |
Sep 07, 2023 | 57.82 | 58.35 | 57.34 | 57.60 | 2,384,663 | +0.07(+0.12%) |
Sep 06, 2023 | 57.85 | 58.04 | 57.44 | 57.53 | 2,034,646 | -0.16(-0.29%) |
Sep 05, 2023 | 57.97 | 58.47 | 57.69 | 57.70 | 2,709,235 | -0.41(-0.70%) |
Sep 01, 2023 | 59.29 | 59.61 | 57.95 | 58.11 | 2,676,838 | -1.10(-1.85%) |
Aug 31, 2023 | 59.45 | 59.66 | 59.07 | 59.20 | 3,129,243 | -0.09(-0.15%) |
Aug 30, 2023 | 59.09 | 59.74 | 59.09 | 59.29 | 2,890,889 | +0.21(+0.36%) |
Aug 29, 2023 | 59.31 | 59.36 | 58.49 | 59.08 | 1,803,130 | +0.12(+0.20%) |
Aug 28, 2023 | 58.84 | 59.27 | 58.80 | 58.96 | 1,772,372 | +0.12(+0.21%) |
Aug 25, 2023 | 58.79 | 59.17 | 58.48 | 58.84 | 1,700,919 | +0.39(+0.67%) |
Aug 24, 2023 | 58.52 | 59.04 | 58.19 | 58.44 | 1,831,540 | -0.02(-0.03%) |
Aug 23, 2023 | 58.43 | 58.88 | 58.16 | 58.46 | 1,868,260 | +0.10(+0.16%) |
Aug 22, 2023 | 58.66 | 58.79 | 58.33 | 58.37 | 2,246,166 | -0.36(-0.61%) |
Aug 21, 2023 | 59.25 | 59.38 | 58.37 | 58.72 | 2,152,119 | -0.70(-1.18%) |
Aug 18, 2023 | 59.00 | 59.67 | 59.00 | 59.42 | 2,011,456 | +0.40(+0.68%) |
Aug 17, 2023 | 59.58 | 59.74 | 59.01 | 59.02 | 2,032,600 | -0.61(-1.02%) |
Aug 16, 2023 | 60.53 | 60.75 | 59.54 | 59.63 | 2,214,468 | -1.03(-1.70%) |
Aug 15, 2023 | 61.28 | 61.31 | 60.63 | 60.65 | 2,308,443 | -0.76(-1.24%) |
Aug 14, 2023 | 61.71 | 61.78 | 61.22 | 61.41 | 2,540,862 | -0.06(-0.09%) |
Aug 11, 2023 | 61.24 | 61.59 | 61.04 | 61.47 | 2,088,714 | +0.37(+0.61%) |
Aug 10, 2023 | 61.09 | 61.75 | 60.89 | 61.10 | 2,443,260 | +0.00(+0.00%) |
Aug 09, 2023 | 60.95 | 61.84 | 60.56 | 61.10 | 3,304,953 | +0.12(+0.20%) |
Aug 08, 2023 | 62.45 | 62.45 | 60.92 | 60.97 | 2,673,745 | -1.30(-2.08%) |
Aug 07, 2023 | 62.26 | 62.81 | 62.22 | 62.27 | 2,091,087 | +0.01(+0.02%) |
Aug 04, 2023 | 63.43 | 63.66 | 62.16 | 62.26 | 2,373,579 | -1.39(-2.19%) |
Aug 03, 2023 | 64.09 | 65.13 | 63.25 | 63.65 | 3,586,438 | -0.37(-0.59%) |
Aug 02, 2023 | 63.52 | 64.74 | 63.43 | 64.03 | 2,802,714 | +0.43(+0.68%) |
Aug 01, 2023 | 64.38 | 64.52 | 63.25 | 63.59 | 3,124,215 | -0.67(-1.05%) |
Jul 31, 2023 | 64.93 | 64.94 | 63.96 | 64.27 | 4,429,544 | -0.66(-1.02%) |
Jul 28, 2023 | 64.87 | 65.14 | 64.56 | 64.93 | 1,765,314 | +0.43(+0.67%) |
Jul 27, 2023 | 64.84 | 65.15 | 64.32 | 64.50 | 2,255,590 | -0.39(-0.61%) |
Jul 26, 2023 | 65.22 | 65.55 | 64.86 | 64.89 | 1,679,450 | -0.40(-0.62%) |
Jul 25, 2023 | 65.33 | 65.44 | 64.72 | 65.29 | 1,804,382 | +0.11(+0.16%) |
Jul 24, 2023 | 65.27 | 65.44 | 64.98 | 65.19 | 1,676,378 | +0.07(+0.10%) |
Jul 21, 2023 | 65.04 | 65.30 | 64.81 | 65.12 | 1,888,362 | +0.05(+0.07%) |
Jul 20, 2023 | 64.70 | 65.26 | 64.31 | 65.07 | 2,394,227 | +0.53(+0.82%) |
Jul 19, 2023 | 64.09 | 64.58 | 63.87 | 64.54 | 2,225,238 | +0.54(+0.84%) |
Jul 18, 2023 | 64.26 | 64.68 | 63.75 | 64.01 | 1,384,101 | -0.10(-0.15%) |
Jul 17, 2023 | 64.73 | 64.78 | 64.06 | 64.10 | 1,314,111 | -0.81(-1.24%) |
Jul 14, 2023 | 65.08 | 65.11 | 64.57 | 64.91 | 1,938,739 | -0.07(-0.10%) |
Jul 13, 2023 | 65.28 | 65.33 | 64.55 | 64.98 | 2,316,607 | -0.27(-0.41%) |
Jul 12, 2023 | 64.77 | 65.38 | 64.59 | 65.25 | 2,107,320 | +0.43(+0.67%) |
Jul 11, 2023 | 64.53 | 64.82 | 64.26 | 64.81 | 1,627,397 | +0.45(+0.70%) |
Jul 10, 2023 | 64.81 | 65.16 | 64.12 | 64.36 | 1,704,315 | -0.19(-0.30%) |
Jul 07, 2023 | 65.53 | 65.56 | 64.53 | 64.55 | 1,927,421 | -1.14(-1.74%) |
Jul 06, 2023 | 65.58 | 65.91 | 65.22 | 65.70 | 2,323,838 | -0.02(-0.03%) |
Jul 05, 2023 | 65.63 | 66.00 | 65.28 | 65.72 | 2,149,197 | -0.14(-0.22%) |