Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.73 | 63.74 | 62.87 | 63.14 | 925,168 | -0.58(-0.91%) |
Sep 28, 2023 | 63.81 | 64.24 | 63.60 | 63.72 | 1,015,165 | +0.09(+0.14%) |
Sep 27, 2023 | 63.95 | 63.97 | 63.25 | 63.63 | 802,365 | -0.12(-0.19%) |
Sep 26, 2023 | 64.26 | 64.61 | 63.65 | 63.75 | 1,064,161 | -0.77(-1.19%) |
Sep 25, 2023 | 63.98 | 64.57 | 64.28 | 64.52 | 528,178 | +0.19(+0.29%) |
Sep 22, 2023 | 64.00 | 64.73 | 63.94 | 64.33 | 850,611 | +0.31(+0.48%) |
Sep 21, 2023 | 64.66 | 64.79 | 63.95 | 64.02 | 962,625 | -0.78(-1.20%) |
Sep 20, 2023 | 64.99 | 65.22 | 64.75 | 64.80 | 705,121 | -0.11(-0.17%) |
Sep 19, 2023 | 64.60 | 65.14 | 64.40 | 64.91 | 929,006 | +0.52(+0.81%) |
Sep 18, 2023 | 64.24 | 64.46 | 63.83 | 64.39 | 765,313 | +0.31(+0.48%) |
Sep 15, 2023 | 63.93 | 64.65 | 63.79 | 64.08 | 2,703,051 | -0.29(-0.45%) |
Sep 14, 2023 | 64.16 | 64.53 | 63.91 | 64.37 | 958,081 | +0.73(+1.14%) |
Sep 13, 2023 | 64.15 | 64.18 | 63.63 | 63.64 | 1,372,816 | -0.20(-0.31%) |
Sep 12, 2023 | 62.87 | 63.87 | 62.81 | 63.84 | 868,860 | +1.12(+1.78%) |
Sep 11, 2023 | 62.65 | 63.22 | 62.61 | 62.73 | 764,693 | +0.46(+0.74%) |
Sep 08, 2023 | 61.93 | 62.65 | 61.79 | 62.27 | 843,629 | +0.38(+0.61%) |
Sep 07, 2023 | 61.82 | 62.12 | 61.58 | 61.89 | 1,493,588 | +0.33(+0.53%) |
Sep 06, 2023 | 61.31 | 61.83 | 61.13 | 61.56 | 756,856 | -0.01(-0.02%) |
Sep 05, 2023 | 61.97 | 62.75 | 61.57 | 61.57 | 883,092 | -0.57(-0.91%) |
Sep 01, 2023 | 62.42 | 62.59 | 62.12 | 62.14 | 472,614 | +0.21(+0.34%) |
Aug 31, 2023 | 62.17 | 62.18 | 61.55 | 61.93 | 969,047 | +0.03(+0.05%) |
Aug 30, 2023 | 62.14 | 62.48 | 61.87 | 61.90 | 400,802 | -0.21(-0.34%) |
Aug 29, 2023 | 62.25 | 62.25 | 61.59 | 62.11 | 484,207 | +0.04(+0.06%) |
Aug 28, 2023 | 61.97 | 62.53 | 61.69 | 62.07 | 405,352 | +0.17(+0.27%) |
Aug 25, 2023 | 61.98 | 62.20 | 61.53 | 61.90 | 355,056 | -0.03(-0.05%) |
Aug 24, 2023 | 61.57 | 62.49 | 61.57 | 61.93 | 447,658 | +0.13(+0.21%) |
Aug 23, 2023 | 61.24 | 61.81 | 61.24 | 61.80 | 485,450 | +0.58(+0.94%) |
Aug 22, 2023 | 61.49 | 61.85 | 61.17 | 61.22 | 417,100 | -0.32(-0.52%) |
Aug 21, 2023 | 61.58 | 61.80 | 61.20 | 61.54 | 571,255 | +0.11(+0.18%) |
Aug 18, 2023 | 61.25 | 61.66 | 61.22 | 61.43 | 1,015,486 | -0.02(-0.03%) |
Aug 17, 2023 | 62.69 | 62.69 | 61.40 | 61.45 | 578,931 | -0.83(-1.33%) |
Aug 16, 2023 | 62.20 | 62.71 | 62.20 | 62.28 | 588,744 | +0.09(+0.14%) |
Aug 15, 2023 | 62.25 | 62.38 | 61.95 | 62.19 | 505,442 | -0.53(-0.84%) |
Aug 14, 2023 | 63.08 | 63.08 | 62.30 | 62.71 | 883,676 | -0.48(-0.76%) |
Aug 11, 2023 | 62.69 | 63.21 | 62.35 | 63.19 | 429,294 | +0.48(+0.76%) |
Aug 10, 2023 | 63.33 | 63.69 | 62.57 | 62.71 | 688,005 | -0.23(-0.36%) |
Aug 09, 2023 | 63.33 | 63.65 | 62.85 | 62.94 | 504,455 | -0.44(-0.69%) |
Aug 08, 2023 | 62.75 | 63.46 | 62.50 | 63.38 | 545,269 | +0.11(+0.17%) |
Aug 07, 2023 | 63.13 | 63.64 | 63.05 | 63.27 | 543,661 | +0.58(+0.92%) |
Aug 04, 2023 | 63.27 | 63.60 | 62.57 | 62.69 | 632,019 | -0.40(-0.63%) |
Aug 03, 2023 | 62.58 | 63.35 | 62.19 | 63.09 | 545,625 | +0.45(+0.72%) |
Aug 02, 2023 | 62.47 | 63.20 | 62.30 | 62.64 | 504,292 | -0.09(-0.14%) |
Aug 01, 2023 | 62.45 | 62.76 | 61.88 | 62.73 | 548,201 | +0.31(+0.49%) |
Jul 31, 2023 | 62.95 | 63.70 | 62.25 | 62.42 | 761,587 | +0.46(+0.74%) |
Jul 28, 2023 | 62.54 | 62.54 | 61.87 | 61.97 | 508,391 | +0.15(+0.24%) |
Jul 27, 2023 | 61.73 | 62.09 | 61.20 | 61.82 | 654,589 | +0.41(+0.67%) |
Jul 26, 2023 | 60.99 | 61.67 | 60.99 | 61.41 | 398,620 | +0.63(+1.03%) |
Jul 25, 2023 | 61.26 | 61.26 | 60.76 | 60.78 | 433,553 | -0.48(-0.78%) |
Jul 24, 2023 | 61.09 | 61.57 | 60.95 | 61.26 | 342,473 | -0.02(-0.03%) |
Jul 21, 2023 | 61.80 | 61.80 | 61.26 | 61.28 | 438,662 | -0.32(-0.52%) |
Jul 20, 2023 | 60.84 | 61.64 | 60.65 | 61.60 | 442,129 | +1.18(+1.95%) |
Jul 19, 2023 | 60.04 | 60.66 | 60.03 | 60.42 | 615,322 | +0.30(+0.50%) |
Jul 18, 2023 | 59.71 | 60.59 | 59.69 | 60.12 | 550,775 | +0.23(+0.38%) |
Jul 17, 2023 | 59.24 | 60.33 | 59.24 | 59.89 | 401,935 | +0.67(+1.13%) |
Jul 14, 2023 | 60.41 | 60.41 | 59.16 | 59.23 | 742,029 | -1.05(-1.74%) |
Jul 13, 2023 | 59.52 | 60.46 | 59.52 | 60.27 | 513,098 | +0.04(+0.07%) |
Jul 12, 2023 | 60.81 | 61.00 | 60.08 | 60.23 | 683,462 | -0.09(-0.15%) |
Jul 11, 2023 | 59.44 | 60.34 | 59.44 | 60.32 | 562,371 | +1.00(+1.68%) |
Jul 10, 2023 | 60.05 | 60.46 | 59.28 | 59.33 | 754,590 | -0.91(-1.51%) |
Jul 07, 2023 | 59.57 | 60.97 | 59.36 | 60.23 | 1,180,853 | +0.49(+0.82%) |
Jul 06, 2023 | 59.04 | 59.87 | 58.97 | 59.74 | 587,643 | +0.29(+0.49%) |
Jul 05, 2023 | 59.03 | 59.54 | 58.60 | 59.46 | 689,233 | -0.05(-0.08%) |