Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.32 | 57.23 | 56.31 | 56.43 | 2,191,590 | +0.56(+1.01%) |
Sep 28, 2023 | 56.22 | 56.43 | 55.39 | 55.87 | 1,532,999 | -0.39(-0.68%) |
Sep 27, 2023 | 57.13 | 57.36 | 55.86 | 56.26 | 1,403,547 | -0.75(-1.32%) |
Sep 26, 2023 | 57.53 | 57.74 | 56.87 | 57.01 | 1,239,456 | -0.80(-1.38%) |
Sep 25, 2023 | 58.27 | 58.00 | 57.75 | 57.81 | 729,049 | -0.59(-1.01%) |
Sep 22, 2023 | 58.65 | 58.96 | 58.40 | 58.40 | 895,983 | -0.22(-0.37%) |
Sep 21, 2023 | 59.94 | 59.94 | 58.57 | 58.62 | 695,552 | -1.56(-2.59%) |
Sep 20, 2023 | 59.70 | 60.90 | 59.58 | 60.18 | 671,146 | +0.61(+1.03%) |
Sep 19, 2023 | 59.99 | 60.01 | 59.51 | 59.56 | 883,736 | -0.62(-1.03%) |
Sep 18, 2023 | 60.16 | 60.36 | 59.71 | 60.19 | 810,274 | +0.20(+0.33%) |
Sep 15, 2023 | 60.89 | 60.93 | 59.65 | 59.99 | 2,286,535 | -0.85(-1.40%) |
Sep 14, 2023 | 60.21 | 60.86 | 59.97 | 60.84 | 687,694 | +0.98(+1.63%) |
Sep 13, 2023 | 59.87 | 60.19 | 59.68 | 59.86 | 849,470 | -0.09(-0.15%) |
Sep 12, 2023 | 59.63 | 60.09 | 59.44 | 59.95 | 693,732 | +0.24(+0.40%) |
Sep 11, 2023 | 60.22 | 60.39 | 59.02 | 59.71 | 894,913 | -0.36(-0.61%) |
Sep 08, 2023 | 59.88 | 60.31 | 59.58 | 60.08 | 713,625 | +0.35(+0.59%) |
Sep 07, 2023 | 60.83 | 61.00 | 59.44 | 59.72 | 1,377,210 | -1.20(-1.97%) |
Sep 06, 2023 | 60.86 | 61.55 | 60.48 | 60.92 | 583,722 | -0.15(-0.24%) |
Sep 05, 2023 | 62.37 | 62.61 | 60.82 | 61.07 | 1,136,237 | -1.65(-2.63%) |
Sep 01, 2023 | 62.36 | 62.81 | 61.99 | 62.72 | 799,822 | +0.69(+1.11%) |
Aug 31, 2023 | 62.58 | 62.74 | 61.97 | 62.03 | 750,901 | -0.56(-0.90%) |
Aug 30, 2023 | 62.63 | 62.87 | 62.49 | 62.59 | 624,876 | +0.12(+0.19%) |
Aug 29, 2023 | 62.58 | 62.75 | 61.65 | 62.48 | 918,657 | -0.11(-0.17%) |
Aug 28, 2023 | 62.45 | 63.06 | 62.24 | 62.58 | 618,825 | +0.43(+0.70%) |
Aug 25, 2023 | 62.12 | 62.42 | 61.70 | 62.15 | 685,328 | +0.28(+0.46%) |
Aug 24, 2023 | 61.04 | 62.03 | 60.87 | 61.87 | 654,402 | +0.21(+0.33%) |
Aug 23, 2023 | 60.86 | 61.82 | 60.69 | 61.66 | 603,217 | +0.98(+1.62%) |
Aug 22, 2023 | 60.99 | 61.55 | 60.47 | 60.68 | 607,913 | -0.33(-0.55%) |
Aug 21, 2023 | 60.65 | 61.33 | 60.65 | 61.01 | 666,472 | +0.25(+0.40%) |
Aug 18, 2023 | 60.73 | 61.31 | 60.55 | 60.77 | 824,680 | -0.28(-0.45%) |
Aug 17, 2023 | 61.04 | 61.60 | 60.98 | 61.04 | 677,602 | -0.03(-0.05%) |
Aug 16, 2023 | 60.98 | 61.28 | 60.73 | 61.07 | 620,054 | -0.09(-0.14%) |
Aug 15, 2023 | 61.26 | 61.62 | 60.80 | 61.16 | 891,292 | -0.55(-0.89%) |
Aug 14, 2023 | 62.33 | 62.40 | 60.76 | 61.71 | 1,006,220 | -0.78(-1.24%) |
Aug 11, 2023 | 62.31 | 63.34 | 62.25 | 62.49 | 651,268 | +0.08(+0.13%) |
Aug 10, 2023 | 62.27 | 63.41 | 62.27 | 62.41 | 986,091 | +0.40(+0.65%) |
Aug 09, 2023 | 62.16 | 62.67 | 61.66 | 62.00 | 603,307 | -0.04(-0.06%) |
Aug 08, 2023 | 61.61 | 62.23 | 60.87 | 62.04 | 953,048 | +0.22(+0.35%) |
Aug 07, 2023 | 64.11 | 64.38 | 61.75 | 61.83 | 1,058,225 | -2.29(-3.57%) |
Aug 04, 2023 | 63.79 | 65.33 | 63.46 | 64.12 | 934,608 | +0.55(+0.87%) |
Aug 03, 2023 | 62.41 | 63.77 | 62.20 | 63.57 | 1,385,254 | +0.98(+1.57%) |
Aug 02, 2023 | 63.89 | 64.79 | 62.04 | 62.58 | 2,898,921 | -3.55(-5.37%) |
Aug 01, 2023 | 65.42 | 66.63 | 65.09 | 66.13 | 1,310,595 | +0.62(+0.95%) |
Jul 31, 2023 | 65.95 | 65.95 | 65.06 | 65.51 | 940,022 | -0.19(-0.28%) |
Jul 28, 2023 | 66.19 | 66.36 | 65.27 | 65.70 | 733,737 | -0.13(-0.19%) |
Jul 27, 2023 | 66.16 | 66.37 | 65.42 | 65.83 | 761,566 | -0.33(-0.51%) |
Jul 26, 2023 | 66.39 | 66.76 | 65.86 | 66.16 | 1,049,106 | -0.24(-0.36%) |
Jul 25, 2023 | 64.90 | 66.53 | 64.80 | 66.40 | 770,082 | +1.37(+2.10%) |
Jul 24, 2023 | 65.63 | 65.86 | 64.95 | 65.03 | 987,762 | -0.64(-0.97%) |
Jul 21, 2023 | 66.68 | 66.75 | 65.62 | 65.67 | 1,006,337 | -0.67(-1.01%) |
Jul 20, 2023 | 65.86 | 66.52 | 64.96 | 66.34 | 1,073,868 | +0.86(+1.31%) |
Jul 19, 2023 | 64.45 | 65.53 | 63.36 | 65.48 | 2,594,101 | +0.90(+1.40%) |
Jul 18, 2023 | 64.75 | 64.88 | 63.71 | 64.58 | 1,458,323 | -0.03(-0.05%) |
Jul 17, 2023 | 65.67 | 65.89 | 64.00 | 64.61 | 1,556,065 | -1.33(-2.01%) |
Jul 14, 2023 | 65.84 | 65.99 | 64.73 | 65.94 | 869,197 | +0.33(+0.51%) |
Jul 13, 2023 | 65.32 | 65.88 | 64.69 | 65.60 | 895,260 | +0.39(+0.60%) |
Jul 12, 2023 | 65.08 | 65.35 | 64.54 | 65.21 | 892,389 | +0.73(+1.13%) |
Jul 11, 2023 | 63.28 | 64.58 | 63.11 | 64.48 | 870,643 | +1.39(+2.20%) |
Jul 10, 2023 | 63.31 | 64.19 | 63.07 | 63.09 | 634,136 | -0.22(-0.34%) |
Jul 07, 2023 | 63.41 | 64.27 | 63.19 | 63.31 | 1,083,376 | +0.03(+0.05%) |
Jul 06, 2023 | 62.71 | 63.38 | 62.39 | 63.28 | 995,017 | +0.15(+0.23%) |
Jul 05, 2023 | 64.11 | 64.25 | 63.02 | 63.13 | 855,657 | -1.26(-1.95%) |