Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.35 | 59.89 | 58.68 | 58.89 | 183,963 | -0.07(-0.12%) |
Sep 28, 2023 | 57.74 | 60.14 | 57.63 | 58.96 | 222,038 | +1.22(+2.11%) |
Sep 27, 2023 | 57.26 | 58.06 | 56.50 | 57.74 | 393,403 | +1.27(+2.25%) |
Sep 26, 2023 | 57.80 | 58.55 | 55.96 | 56.47 | 263,967 | -1.77(-3.04%) |
Sep 25, 2023 | 57.60 | 58.55 | 57.94 | 58.24 | 250,976 | +0.23(+0.40%) |
Sep 22, 2023 | 58.08 | 58.72 | 57.79 | 58.01 | 235,340 | +0.30(+0.52%) |
Sep 21, 2023 | 57.38 | 58.09 | 56.46 | 57.71 | 292,144 | -0.51(-0.88%) |
Sep 20, 2023 | 59.54 | 59.91 | 58.16 | 58.22 | 208,995 | -0.80(-1.36%) |
Sep 19, 2023 | 59.34 | 60.43 | 58.76 | 59.02 | 362,931 | +0.66(+1.13%) |
Sep 18, 2023 | 58.42 | 59.38 | 57.53 | 58.36 | 253,558 | -0.20(-0.34%) |
Sep 15, 2023 | 60.05 | 60.05 | 57.53 | 58.56 | 540,765 | -1.73(-2.87%) |
Sep 14, 2023 | 61.14 | 61.33 | 60.15 | 60.29 | 273,340 | +0.12(+0.20%) |
Sep 13, 2023 | 63.01 | 63.09 | 59.84 | 60.17 | 275,033 | -2.85(-4.52%) |
Sep 12, 2023 | 62.59 | 63.83 | 62.59 | 63.02 | 259,475 | -0.05(-0.08%) |
Sep 11, 2023 | 63.99 | 64.36 | 62.93 | 63.07 | 242,808 | -0.07(-0.11%) |
Sep 08, 2023 | 64.09 | 64.50 | 61.99 | 63.14 | 383,646 | -0.87(-1.36%) |
Sep 07, 2023 | 65.53 | 65.80 | 62.73 | 64.01 | 466,638 | -2.72(-4.08%) |
Sep 06, 2023 | 67.60 | 68.41 | 66.09 | 66.73 | 148,075 | -0.70(-1.04%) |
Sep 05, 2023 | 68.42 | 68.83 | 67.25 | 67.43 | 234,853 | -1.57(-2.28%) |
Sep 01, 2023 | 67.94 | 69.65 | 67.94 | 69.00 | 263,469 | +1.23(+1.81%) |
Aug 31, 2023 | 68.58 | 70.00 | 67.68 | 67.77 | 335,616 | -0.78(-1.14%) |
Aug 30, 2023 | 68.29 | 69.50 | 67.43 | 68.55 | 224,115 | +0.03(+0.04%) |
Aug 29, 2023 | 67.41 | 69.56 | 67.18 | 68.52 | 205,152 | +0.80(+1.18%) |
Aug 28, 2023 | 68.49 | 68.49 | 67.04 | 67.72 | 296,301 | +0.22(+0.33%) |
Aug 25, 2023 | 67.98 | 68.16 | 65.81 | 67.50 | 310,222 | -0.09(-0.13%) |
Aug 24, 2023 | 72.39 | 73.84 | 66.25 | 67.59 | 554,157 | -2.58(-3.68%) |
Aug 23, 2023 | 67.98 | 70.64 | 67.20 | 70.17 | 397,678 | +2.48(+3.66%) |
Aug 22, 2023 | 69.07 | 69.08 | 66.88 | 67.69 | 186,222 | -0.76(-1.11%) |
Aug 21, 2023 | 67.51 | 68.99 | 67.36 | 68.45 | 311,276 | +1.26(+1.88%) |
Aug 18, 2023 | 67.57 | 67.87 | 66.90 | 67.19 | 327,791 | -1.42(-2.07%) |
Aug 17, 2023 | 70.65 | 71.22 | 67.83 | 68.61 | 443,741 | -1.87(-2.65%) |
Aug 16, 2023 | 74.00 | 74.32 | 70.09 | 70.48 | 403,521 | -3.87(-5.21%) |
Aug 15, 2023 | 74.94 | 77.03 | 74.04 | 74.35 | 312,948 | -0.73(-0.97%) |
Aug 14, 2023 | 75.31 | 75.67 | 74.05 | 75.08 | 385,817 | -0.83(-1.09%) |
Aug 11, 2023 | 76.16 | 77.27 | 75.17 | 75.90 | 337,404 | -1.20(-1.56%) |
Aug 10, 2023 | 77.56 | 80.33 | 76.21 | 77.10 | 286,206 | +0.26(+0.34%) |
Aug 09, 2023 | 77.85 | 78.50 | 76.78 | 76.84 | 417,167 | -1.24(-1.59%) |
Aug 08, 2023 | 76.05 | 78.33 | 74.54 | 78.08 | 373,044 | +0.78(+1.01%) |
Aug 07, 2023 | 77.52 | 78.01 | 75.85 | 77.30 | 347,023 | -0.37(-0.48%) |
Aug 04, 2023 | 75.85 | 79.25 | 75.69 | 77.67 | 625,530 | +2.71(+3.62%) |
Aug 03, 2023 | 77.78 | 78.53 | 73.97 | 74.96 | 1,104,523 | -3.39(-4.33%) |
Aug 02, 2023 | 84.94 | 85.70 | 76.10 | 78.35 | 1,505,674 | -9.65(-10.97%) |
Aug 01, 2023 | 90.65 | 91.00 | 87.42 | 88.00 | 757,470 | -4.27(-4.63%) |
Jul 31, 2023 | 94.90 | 97.69 | 92.04 | 92.27 | 605,408 | -2.87(-3.02%) |
Jul 28, 2023 | 95.29 | 96.74 | 93.36 | 95.14 | 685,278 | -0.02(-0.02%) |
Jul 27, 2023 | 95.24 | 98.38 | 92.45 | 95.16 | 1,618,735 | +1.46(+1.56%) |
Jul 26, 2023 | 77.40 | 93.84 | 77.40 | 93.70 | 4,837,099 | +34.29(+57.72%) |
Jul 25, 2023 | 59.00 | 60.31 | 58.41 | 59.41 | 520,896 | +0.32(+0.54%) |
Jul 24, 2023 | 58.61 | 59.89 | 58.43 | 59.09 | 369,443 | +0.44(+0.75%) |
Jul 21, 2023 | 59.55 | 59.81 | 58.20 | 58.65 | 318,393 | -0.43(-0.73%) |
Jul 20, 2023 | 59.40 | 60.27 | 58.70 | 59.08 | 447,090 | -0.48(-0.81%) |
Jul 19, 2023 | 59.70 | 60.51 | 58.95 | 59.56 | 301,412 | +0.35(+0.59%) |
Jul 18, 2023 | 59.49 | 59.93 | 58.11 | 59.21 | 300,068 | -0.48(-0.80%) |
Jul 17, 2023 | 58.17 | 59.97 | 58.00 | 59.69 | 294,770 | +1.36(+2.33%) |
Jul 14, 2023 | 58.39 | 58.76 | 57.31 | 58.33 | 453,440 | +0.11(+0.19%) |
Jul 13, 2023 | 55.44 | 58.40 | 55.26 | 58.22 | 320,869 | +3.11(+5.64%) |
Jul 12, 2023 | 55.62 | 55.62 | 54.65 | 55.11 | 184,134 | +0.65(+1.19%) |
Jul 11, 2023 | 53.28 | 54.53 | 52.31 | 54.46 | 281,227 | +1.51(+2.85%) |
Jul 10, 2023 | 53.31 | 54.94 | 52.63 | 52.95 | 231,125 | -0.34(-0.64%) |
Jul 07, 2023 | 53.84 | 54.64 | 53.15 | 53.29 | 300,480 | -0.15(-0.28%) |
Jul 06, 2023 | 52.69 | 53.46 | 52.18 | 53.44 | 256,946 | +0.17(+0.32%) |
Jul 05, 2023 | 54.50 | 54.50 | 52.61 | 53.27 | 274,809 | -1.34(-2.45%) |