Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.57 | 62.77 | 61.43 | 61.76 | 909,844 | -0.19(-0.30%) |
Sep 28, 2023 | 61.24 | 62.32 | 60.63 | 61.95 | 991,902 | +0.71(+1.16%) |
Sep 27, 2023 | 61.74 | 62.15 | 60.85 | 61.24 | 1,607,229 | -0.57(-0.93%) |
Sep 26, 2023 | 62.28 | 62.32 | 60.92 | 61.81 | 1,099,391 | -0.78(-1.25%) |
Sep 25, 2023 | 61.86 | 62.75 | 62.36 | 62.59 | 1,173,227 | +0.46(+0.75%) |
Sep 22, 2023 | 62.38 | 62.77 | 61.74 | 62.13 | 1,069,643 | -0.15(-0.24%) |
Sep 21, 2023 | 63.49 | 63.87 | 62.25 | 62.28 | 1,052,230 | -1.47(-2.31%) |
Sep 20, 2023 | 63.64 | 64.24 | 63.30 | 63.75 | 1,260,650 | +0.11(+0.17%) |
Sep 19, 2023 | 64.92 | 65.06 | 63.16 | 63.64 | 5,099,760 | -1.33(-2.05%) |
Sep 18, 2023 | 64.28 | 65.26 | 63.73 | 64.97 | 5,468,324 | +0.56(+0.87%) |
Sep 15, 2023 | 64.13 | 65.28 | 63.13 | 64.41 | 6,850,247 | +0.08(+0.12%) |
Sep 14, 2023 | 64.03 | 65.01 | 63.84 | 64.33 | 4,485,500 | +0.34(+0.53%) |
Sep 13, 2023 | 64.37 | 64.86 | 63.56 | 64.00 | 4,505,764 | -0.65(-1.01%) |
Sep 12, 2023 | 65.72 | 66.20 | 64.64 | 64.65 | 2,588,692 | -1.13(-1.71%) |
Sep 11, 2023 | 65.65 | 65.93 | 65.14 | 65.77 | 2,095,954 | +0.28(+0.42%) |
Sep 08, 2023 | 64.66 | 65.75 | 64.61 | 65.50 | 1,927,327 | +0.76(+1.18%) |
Sep 07, 2023 | 64.05 | 65.12 | 63.81 | 64.74 | 2,026,260 | +0.50(+0.78%) |
Sep 06, 2023 | 63.43 | 64.43 | 63.38 | 64.23 | 2,019,890 | +0.55(+0.87%) |
Sep 05, 2023 | 62.18 | 64.30 | 61.82 | 63.68 | 3,320,889 | +2.02(+3.27%) |
Sep 01, 2023 | 61.02 | 61.80 | 60.65 | 61.66 | 702,931 | +0.67(+1.10%) |
Aug 31, 2023 | 60.61 | 61.57 | 60.47 | 60.99 | 1,058,406 | +0.53(+0.88%) |
Aug 30, 2023 | 60.47 | 61.15 | 60.36 | 60.46 | 968,665 | +0.30(+0.49%) |
Aug 29, 2023 | 59.51 | 60.45 | 59.26 | 60.16 | 856,170 | +0.53(+0.90%) |
Aug 28, 2023 | 58.68 | 59.69 | 58.62 | 59.63 | 652,742 | +0.98(+1.67%) |
Aug 25, 2023 | 57.97 | 58.90 | 57.77 | 58.65 | 786,994 | +0.84(+1.45%) |
Aug 24, 2023 | 57.75 | 57.95 | 56.75 | 57.81 | 1,044,224 | +0.03(+0.05%) |
Aug 23, 2023 | 57.22 | 58.04 | 56.86 | 57.78 | 1,087,360 | +0.48(+0.85%) |
Aug 22, 2023 | 56.44 | 57.32 | 56.02 | 57.30 | 3,966,644 | +1.04(+1.84%) |
Aug 21, 2023 | 55.40 | 56.31 | 54.75 | 56.26 | 2,419,501 | +0.55(+0.99%) |
Aug 18, 2023 | 55.01 | 55.95 | 55.00 | 55.71 | 782,534 | +0.38(+0.69%) |
Aug 17, 2023 | 55.62 | 55.78 | 54.97 | 55.32 | 523,872 | +0.12(+0.21%) |
Aug 16, 2023 | 55.56 | 56.11 | 55.20 | 55.21 | 554,118 | -0.64(-1.14%) |
Aug 15, 2023 | 56.64 | 57.27 | 55.77 | 55.85 | 760,248 | -1.34(-2.34%) |
Aug 14, 2023 | 56.55 | 57.54 | 56.46 | 57.18 | 1,140,998 | +0.14(+0.24%) |
Aug 11, 2023 | 56.57 | 57.38 | 56.41 | 57.05 | 625,949 | +0.05(+0.09%) |
Aug 10, 2023 | 57.12 | 57.68 | 56.70 | 57.00 | 783,164 | -0.20(-0.34%) |
Aug 09, 2023 | 57.65 | 57.74 | 56.72 | 57.19 | 877,886 | +0.06(+0.10%) |
Aug 08, 2023 | 57.24 | 57.99 | 56.57 | 57.13 | 1,127,806 | -0.44(-0.77%) |
Aug 07, 2023 | 57.70 | 58.39 | 57.31 | 57.58 | 865,698 | +0.03(+0.05%) |
Aug 04, 2023 | 60.99 | 61.27 | 56.85 | 57.55 | 3,026,031 | -3.63(-5.93%) |
Aug 03, 2023 | 60.37 | 61.80 | 59.21 | 61.18 | 2,545,150 | +0.68(+1.12%) |
Aug 02, 2023 | 63.00 | 63.22 | 54.63 | 60.50 | 6,091,032 | -3.39(-5.31%) |
Aug 01, 2023 | 63.08 | 64.06 | 62.86 | 63.89 | 651,470 | +0.47(+0.74%) |
Jul 31, 2023 | 63.58 | 63.96 | 63.13 | 63.42 | 824,517 | +0.11(+0.17%) |
Jul 28, 2023 | 63.27 | 63.53 | 62.84 | 63.31 | 1,512,057 | +0.49(+0.78%) |
Jul 27, 2023 | 63.50 | 63.50 | 62.32 | 62.82 | 847,299 | -0.40(-0.64%) |
Jul 26, 2023 | 63.01 | 63.34 | 62.82 | 63.22 | 622,968 | +0.15(+0.23%) |
Jul 25, 2023 | 62.82 | 63.20 | 62.50 | 63.07 | 823,862 | +0.29(+0.45%) |
Jul 24, 2023 | 62.66 | 62.96 | 62.39 | 62.79 | 612,343 | +0.16(+0.25%) |
Jul 21, 2023 | 62.66 | 62.69 | 61.96 | 62.63 | 783,705 | +0.19(+0.30%) |
Jul 20, 2023 | 62.55 | 62.55 | 61.39 | 62.44 | 895,628 | +1.29(+2.11%) |
Jul 19, 2023 | 61.96 | 62.06 | 60.98 | 61.16 | 582,711 | -0.51(-0.83%) |
Jul 18, 2023 | 60.88 | 61.86 | 60.73 | 61.67 | 1,064,814 | +0.87(+1.42%) |
Jul 17, 2023 | 60.28 | 60.96 | 60.01 | 60.80 | 1,078,210 | +0.64(+1.06%) |
Jul 14, 2023 | 60.28 | 60.69 | 59.89 | 60.16 | 830,961 | -0.30(-0.50%) |
Jul 13, 2023 | 59.68 | 60.53 | 59.41 | 60.47 | 799,751 | +1.11(+1.87%) |
Jul 12, 2023 | 60.33 | 60.42 | 59.31 | 59.36 | 754,631 | -0.56(-0.94%) |
Jul 11, 2023 | 59.24 | 60.01 | 58.83 | 59.92 | 1,235,885 | +1.10(+1.87%) |
Jul 10, 2023 | 58.03 | 58.93 | 57.95 | 58.82 | 756,195 | +0.83(+1.42%) |
Jul 07, 2023 | 57.18 | 58.18 | 56.84 | 57.99 | 1,077,079 | +0.44(+0.77%) |
Jul 06, 2023 | 58.24 | 58.44 | 57.24 | 57.55 | 878,555 | -1.20(-2.04%) |
Jul 05, 2023 | 59.43 | 59.43 | 58.28 | 58.75 | 1,057,282 | -0.48(-0.81%) |