Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.34 | 58.40 | 57.68 | 57.85 | 2,886,853 | -0.25(-0.42%) |
Sep 28, 2023 | 58.19 | 58.35 | 58.04 | 58.10 | 2,851,884 | +0.01(+0.02%) |
Sep 27, 2023 | 58.59 | 58.60 | 57.83 | 58.09 | 2,157,491 | -0.37(-0.64%) |
Sep 26, 2023 | 59.04 | 59.10 | 58.46 | 58.46 | 2,662,378 | -0.81(-1.36%) |
Sep 25, 2023 | 59.17 | 59.30 | 59.08 | 59.27 | 1,924,987 | -0.13(-0.22%) |
Sep 22, 2023 | 59.57 | 59.73 | 59.35 | 59.40 | 1,879,328 | -0.23(-0.38%) |
Sep 21, 2023 | 60.21 | 60.26 | 59.59 | 59.62 | 2,864,633 | -0.72(-1.19%) |
Sep 20, 2023 | 60.34 | 60.73 | 60.20 | 60.34 | 1,545,830 | +0.19(+0.31%) |
Sep 19, 2023 | 60.15 | 60.29 | 60.04 | 60.15 | 797,361 | -0.06(-0.10%) |
Sep 18, 2023 | 60.23 | 60.38 | 60.00 | 60.21 | 964,004 | +0.07(+0.11%) |
Sep 15, 2023 | 60.38 | 60.66 | 60.11 | 60.15 | 1,823,779 | -0.42(-0.70%) |
Sep 14, 2023 | 60.18 | 60.58 | 60.17 | 60.57 | 2,401,069 | +0.54(+0.90%) |
Sep 13, 2023 | 59.84 | 60.14 | 59.84 | 60.03 | 1,136,168 | +0.22(+0.36%) |
Sep 12, 2023 | 59.81 | 59.95 | 59.65 | 59.81 | 606,470 | -0.11(-0.18%) |
Sep 11, 2023 | 59.68 | 60.02 | 59.68 | 59.92 | 755,437 | +0.20(+0.33%) |
Sep 08, 2023 | 59.59 | 59.82 | 59.52 | 59.72 | 962,028 | +0.18(+0.30%) |
Sep 07, 2023 | 59.28 | 59.77 | 59.28 | 59.55 | 1,055,065 | +0.41(+0.70%) |
Sep 06, 2023 | 59.26 | 59.32 | 59.01 | 59.13 | 1,175,551 | -0.16(-0.26%) |
Sep 05, 2023 | 59.89 | 59.92 | 59.29 | 59.29 | 1,372,729 | -0.71(-1.18%) |
Sep 01, 2023 | 60.44 | 60.44 | 59.80 | 60.00 | 1,636,952 | -0.13(-0.21%) |
Aug 31, 2023 | 60.62 | 60.67 | 60.13 | 60.13 | 1,250,995 | -0.41(-0.68%) |
Aug 30, 2023 | 60.55 | 60.82 | 60.46 | 60.54 | 902,426 | +0.00(+0.00%) |
Aug 29, 2023 | 60.34 | 60.58 | 60.13 | 60.54 | 2,126,346 | +0.24(+0.39%) |
Aug 28, 2023 | 60.23 | 60.47 | 60.13 | 60.30 | 2,007,702 | +0.20(+0.33%) |
Aug 25, 2023 | 59.95 | 60.29 | 59.70 | 60.11 | 2,159,243 | +0.40(+0.67%) |
Aug 24, 2023 | 59.86 | 60.47 | 59.67 | 59.70 | 1,465,356 | -0.28(-0.47%) |
Aug 23, 2023 | 59.86 | 59.99 | 59.74 | 59.99 | 1,908,847 | +0.33(+0.56%) |
Aug 22, 2023 | 59.84 | 59.89 | 59.60 | 59.66 | 1,578,940 | -0.17(-0.28%) |
Aug 21, 2023 | 59.98 | 60.04 | 59.53 | 59.82 | 2,159,027 | -0.20(-0.33%) |
Aug 18, 2023 | 59.71 | 60.17 | 59.71 | 60.02 | 2,474,222 | +0.23(+0.38%) |
Aug 17, 2023 | 60.24 | 60.38 | 59.79 | 59.79 | 2,569,163 | -0.51(-0.84%) |
Aug 16, 2023 | 60.41 | 60.61 | 60.26 | 60.30 | 1,742,377 | -0.05(-0.08%) |
Aug 15, 2023 | 60.83 | 60.85 | 60.34 | 60.35 | 1,900,849 | -0.71(-1.16%) |
Aug 14, 2023 | 61.21 | 61.33 | 60.95 | 61.06 | 1,652,666 | -0.21(-0.34%) |
Aug 11, 2023 | 60.94 | 61.28 | 60.88 | 61.26 | 1,146,910 | +0.33(+0.55%) |
Aug 10, 2023 | 61.22 | 61.55 | 60.81 | 60.93 | 1,743,165 | -0.18(-0.29%) |
Aug 09, 2023 | 60.95 | 61.39 | 60.93 | 61.10 | 1,716,463 | +0.12(+0.19%) |
Aug 08, 2023 | 61.11 | 61.20 | 60.71 | 60.99 | 1,851,227 | -0.29(-0.48%) |
Aug 07, 2023 | 60.91 | 61.37 | 60.91 | 61.28 | 1,647,327 | +0.47(+0.77%) |
Aug 04, 2023 | 61.38 | 61.58 | 60.77 | 60.81 | 2,020,356 | -0.49(-0.80%) |
Aug 03, 2023 | 61.74 | 61.78 | 61.27 | 61.30 | 2,135,844 | -0.54(-0.87%) |
Aug 02, 2023 | 61.65 | 62.19 | 61.64 | 61.84 | 1,563,647 | +0.08(+0.13%) |
Aug 01, 2023 | 61.90 | 62.20 | 61.71 | 61.76 | 1,451,449 | -0.23(-0.36%) |
Jul 31, 2023 | 62.24 | 62.24 | 61.81 | 61.99 | 2,060,141 | -0.16(-0.25%) |
Jul 28, 2023 | 62.50 | 62.50 | 61.91 | 62.14 | 1,693,275 | +0.08(+0.13%) |
Jul 27, 2023 | 62.68 | 62.77 | 62.00 | 62.06 | 2,256,847 | -0.64(-1.02%) |
Jul 26, 2023 | 62.55 | 62.96 | 62.45 | 62.70 | 1,708,102 | +0.05(+0.08%) |
Jul 25, 2023 | 62.59 | 62.70 | 62.41 | 62.65 | 1,297,389 | -0.10(-0.16%) |
Jul 24, 2023 | 62.77 | 62.91 | 62.65 | 62.75 | 1,558,691 | +0.08(+0.12%) |
Jul 21, 2023 | 62.49 | 62.84 | 62.36 | 62.67 | 2,872,074 | +0.32(+0.52%) |
Jul 20, 2023 | 61.69 | 62.41 | 61.60 | 62.35 | 2,065,683 | +0.81(+1.32%) |
Jul 19, 2023 | 61.26 | 61.68 | 61.23 | 61.54 | 2,149,987 | +0.45(+0.74%) |
Jul 18, 2023 | 61.18 | 61.62 | 60.85 | 61.09 | 1,873,289 | -0.09(-0.14%) |
Jul 17, 2023 | 61.34 | 61.47 | 61.08 | 61.18 | 1,298,596 | -0.31(-0.51%) |
Jul 14, 2023 | 61.47 | 61.58 | 61.21 | 61.49 | 1,595,101 | +0.08(+0.13%) |
Jul 13, 2023 | 61.25 | 61.50 | 61.20 | 61.41 | 4,716,437 | +0.12(+0.19%) |
Jul 12, 2023 | 61.42 | 61.50 | 61.20 | 61.30 | 1,672,537 | +0.06(+0.10%) |
Jul 11, 2023 | 60.87 | 61.25 | 60.76 | 61.24 | 2,152,690 | +0.43(+0.71%) |
Jul 10, 2023 | 60.80 | 61.22 | 60.72 | 60.81 | 1,680,685 | +0.01(+0.02%) |
Jul 07, 2023 | 61.04 | 61.30 | 60.77 | 60.80 | 5,336,501 | -0.47(-0.77%) |
Jul 06, 2023 | 61.21 | 61.34 | 60.98 | 61.27 | 1,711,766 | -0.29(-0.48%) |
Jul 05, 2023 | 61.22 | 61.67 | 61.15 | 61.56 | 1,372,668 | +0.04(+0.06%) |