Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.30 | 65.37 | 63.97 | 64.23 | 1,510,408 | -1.05(-1.62%) |
Sep 28, 2023 | 65.48 | 65.76 | 65.12 | 65.28 | 2,096,248 | +0.62(+0.95%) |
Sep 27, 2023 | 64.38 | 64.72 | 64.07 | 64.67 | 1,735,543 | +0.80(+1.25%) |
Sep 26, 2023 | 63.49 | 64.05 | 63.40 | 63.87 | 1,229,480 | -0.78(-1.21%) |
Sep 25, 2023 | 64.17 | 64.67 | 64.45 | 64.65 | 1,036,310 | +0.57(+0.88%) |
Sep 22, 2023 | 64.44 | 64.63 | 64.02 | 64.08 | 748,074 | +0.09(+0.14%) |
Sep 21, 2023 | 65.00 | 65.12 | 63.92 | 64.00 | 905,468 | -0.81(-1.25%) |
Sep 20, 2023 | 65.10 | 65.63 | 64.74 | 64.81 | 1,237,361 | +0.02(+0.03%) |
Sep 19, 2023 | 64.89 | 65.24 | 64.63 | 64.79 | 1,096,533 | +0.84(+1.31%) |
Sep 18, 2023 | 64.05 | 64.13 | 63.60 | 63.95 | 1,005,560 | +0.18(+0.28%) |
Sep 15, 2023 | 64.11 | 64.54 | 63.70 | 63.77 | 1,323,214 | -0.26(-0.41%) |
Sep 14, 2023 | 63.79 | 64.34 | 63.68 | 64.03 | 1,137,863 | +0.36(+0.56%) |
Sep 13, 2023 | 63.76 | 63.76 | 62.92 | 63.68 | 1,258,712 | +0.12(+0.18%) |
Sep 12, 2023 | 63.01 | 63.69 | 62.95 | 63.56 | 1,613,937 | +1.16(+1.86%) |
Sep 11, 2023 | 63.10 | 63.37 | 62.40 | 62.40 | 1,272,554 | +0.30(+0.48%) |
Sep 08, 2023 | 62.08 | 62.57 | 62.01 | 62.10 | 714,576 | +0.46(+0.75%) |
Sep 07, 2023 | 61.81 | 62.09 | 61.54 | 61.64 | 696,171 | -0.26(-0.42%) |
Sep 06, 2023 | 61.67 | 62.11 | 61.29 | 61.90 | 1,678,895 | +0.32(+0.52%) |
Sep 05, 2023 | 62.11 | 62.23 | 61.44 | 61.58 | 935,063 | -0.08(-0.13%) |
Sep 01, 2023 | 61.97 | 62.14 | 61.27 | 61.66 | 935,507 | +0.94(+1.54%) |
Aug 31, 2023 | 61.00 | 61.21 | 60.50 | 60.72 | 1,779,977 | -0.24(-0.40%) |
Aug 30, 2023 | 61.44 | 61.54 | 60.97 | 60.97 | 1,724,046 | -0.05(-0.08%) |
Aug 29, 2023 | 60.53 | 61.01 | 60.23 | 61.01 | 1,048,105 | +0.60(+0.99%) |
Aug 28, 2023 | 60.36 | 60.70 | 60.16 | 60.42 | 713,178 | +0.32(+0.53%) |
Aug 25, 2023 | 60.11 | 60.28 | 59.58 | 60.10 | 1,071,716 | +0.56(+0.94%) |
Aug 24, 2023 | 59.42 | 60.15 | 59.42 | 59.54 | 1,509,074 | -0.43(-0.72%) |
Aug 23, 2023 | 59.43 | 60.02 | 59.02 | 59.97 | 1,656,687 | -0.45(-0.75%) |
Aug 22, 2023 | 60.88 | 60.96 | 60.29 | 60.42 | 1,712,687 | -0.08(-0.13%) |
Aug 21, 2023 | 60.70 | 60.82 | 60.23 | 60.50 | 1,210,320 | +0.74(+1.24%) |
Aug 18, 2023 | 58.93 | 59.99 | 58.88 | 59.76 | 1,302,079 | +0.62(+1.04%) |
Aug 17, 2023 | 59.59 | 59.92 | 59.06 | 59.14 | 1,120,883 | +0.28(+0.48%) |
Aug 16, 2023 | 59.03 | 59.61 | 58.82 | 58.86 | 874,263 | -0.14(-0.25%) |
Aug 15, 2023 | 59.49 | 59.54 | 58.93 | 59.01 | 946,311 | -0.47(-0.80%) |
Aug 14, 2023 | 59.59 | 59.68 | 59.10 | 59.48 | 1,042,802 | -0.92(-1.52%) |
Aug 11, 2023 | 60.10 | 60.60 | 60.05 | 60.40 | 1,540,293 | -0.72(-1.18%) |
Aug 10, 2023 | 61.49 | 61.90 | 60.94 | 61.12 | 2,102,202 | +0.75(+1.25%) |
Aug 09, 2023 | 60.26 | 60.73 | 60.16 | 60.37 | 1,619,092 | +1.63(+2.78%) |
Aug 08, 2023 | 57.87 | 58.80 | 57.44 | 58.74 | 740,715 | -0.15(-0.26%) |
Aug 07, 2023 | 58.83 | 59.03 | 58.33 | 58.89 | 1,560,615 | +0.36(+0.61%) |
Aug 04, 2023 | 58.41 | 59.35 | 58.37 | 58.53 | 1,471,395 | +1.31(+2.29%) |
Aug 03, 2023 | 56.64 | 57.49 | 56.50 | 57.22 | 947,256 | +0.95(+1.68%) |
Aug 02, 2023 | 57.26 | 57.37 | 55.96 | 56.27 | 1,653,145 | -1.98(-3.40%) |
Aug 01, 2023 | 58.36 | 58.66 | 57.68 | 58.25 | 873,203 | -0.48(-0.82%) |
Jul 31, 2023 | 58.77 | 59.11 | 58.65 | 58.74 | 958,848 | +0.91(+1.57%) |
Jul 28, 2023 | 57.51 | 58.18 | 57.28 | 57.83 | 1,437,263 | +0.71(+1.25%) |
Jul 27, 2023 | 57.85 | 57.96 | 56.95 | 57.11 | 1,160,748 | -0.52(-0.90%) |
Jul 26, 2023 | 57.08 | 57.80 | 57.05 | 57.64 | 904,172 | -0.63(-1.08%) |
Jul 25, 2023 | 57.88 | 58.35 | 57.61 | 58.26 | 906,199 | -0.20(-0.35%) |
Jul 24, 2023 | 58.46 | 58.76 | 58.36 | 58.47 | 799,683 | +0.41(+0.71%) |
Jul 21, 2023 | 57.92 | 58.10 | 57.58 | 58.05 | 1,287,402 | +0.49(+0.86%) |
Jul 20, 2023 | 57.45 | 57.83 | 57.23 | 57.56 | 1,516,769 | +0.98(+1.74%) |
Jul 19, 2023 | 56.23 | 56.75 | 56.23 | 56.57 | 1,148,667 | +0.72(+1.30%) |
Jul 18, 2023 | 55.41 | 56.02 | 55.31 | 55.85 | 1,613,885 | +0.81(+1.47%) |
Jul 17, 2023 | 55.27 | 55.48 | 55.03 | 55.04 | 1,421,388 | -0.26(-0.47%) |
Jul 14, 2023 | 56.26 | 56.26 | 55.20 | 55.30 | 1,115,145 | -1.58(-2.78%) |
Jul 13, 2023 | 57.05 | 57.24 | 56.65 | 56.88 | 994,679 | +0.52(+0.92%) |
Jul 12, 2023 | 56.27 | 56.57 | 56.26 | 56.36 | 1,025,049 | +0.97(+1.76%) |
Jul 11, 2023 | 54.98 | 55.44 | 54.87 | 55.39 | 895,438 | +0.96(+1.76%) |
Jul 10, 2023 | 54.55 | 54.87 | 54.17 | 54.43 | 917,081 | +0.24(+0.45%) |
Jul 07, 2023 | 53.37 | 54.35 | 53.35 | 54.19 | 930,405 | +0.72(+1.35%) |
Jul 06, 2023 | 54.04 | 54.14 | 53.03 | 53.47 | 1,820,544 | -1.84(-3.33%) |
Jul 05, 2023 | 55.84 | 55.84 | 55.08 | 55.31 | 1,314,608 | -0.81(-1.44%) |