Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.30 | 58.89 | 57.78 | 57.86 | 138,828 | -0.09(-0.16%) |
Sep 28, 2023 | 56.97 | 58.41 | 56.72 | 57.95 | 212,537 | +0.92(+1.61%) |
Sep 27, 2023 | 57.37 | 58.35 | 56.87 | 57.03 | 142,794 | -0.16(-0.28%) |
Sep 26, 2023 | 59.27 | 59.70 | 56.70 | 57.19 | 280,069 | -2.36(-3.96%) |
Sep 25, 2023 | 59.59 | 59.78 | 59.44 | 59.55 | 114,834 | -0.21(-0.35%) |
Sep 22, 2023 | 59.43 | 60.00 | 59.16 | 59.76 | 171,395 | +0.47(+0.79%) |
Sep 21, 2023 | 59.37 | 60.35 | 59.03 | 59.29 | 234,539 | -0.65(-1.08%) |
Sep 20, 2023 | 60.47 | 60.89 | 59.90 | 59.94 | 131,533 | -0.38(-0.63%) |
Sep 19, 2023 | 59.79 | 60.38 | 59.29 | 60.32 | 189,054 | +0.29(+0.48%) |
Sep 18, 2023 | 59.94 | 60.22 | 59.38 | 60.03 | 154,259 | +0.01(+0.02%) |
Sep 15, 2023 | 61.00 | 61.05 | 59.69 | 60.02 | 773,244 | -1.06(-1.74%) |
Sep 14, 2023 | 59.98 | 61.62 | 59.81 | 61.08 | 169,180 | +1.47(+2.47%) |
Sep 13, 2023 | 58.97 | 59.89 | 58.62 | 59.61 | 194,127 | +0.43(+0.73%) |
Sep 12, 2023 | 59.54 | 60.05 | 58.52 | 59.18 | 234,642 | -0.75(-1.25%) |
Sep 11, 2023 | 60.33 | 60.66 | 59.88 | 59.93 | 205,318 | -0.31(-0.51%) |
Sep 08, 2023 | 60.83 | 60.83 | 59.74 | 60.24 | 191,041 | -0.63(-1.03%) |
Sep 07, 2023 | 61.81 | 62.28 | 60.71 | 60.87 | 138,701 | -1.41(-2.26%) |
Sep 06, 2023 | 62.24 | 62.87 | 61.95 | 62.28 | 147,793 | +0.00(+0.00%) |
Sep 05, 2023 | 62.39 | 62.42 | 61.28 | 62.28 | 177,499 | -0.59(-0.94%) |
Sep 01, 2023 | 64.09 | 64.52 | 62.69 | 62.87 | 169,001 | -0.92(-1.44%) |
Aug 31, 2023 | 64.17 | 64.80 | 63.74 | 63.79 | 346,525 | -0.31(-0.48%) |
Aug 30, 2023 | 63.30 | 64.36 | 63.30 | 64.10 | 148,494 | +0.45(+0.71%) |
Aug 29, 2023 | 61.53 | 63.70 | 61.47 | 63.65 | 178,570 | +2.12(+3.45%) |
Aug 28, 2023 | 62.79 | 63.39 | 61.49 | 61.53 | 220,161 | -1.05(-1.68%) |
Aug 25, 2023 | 61.34 | 62.88 | 61.21 | 62.58 | 195,078 | +1.32(+2.15%) |
Aug 24, 2023 | 60.98 | 61.73 | 60.75 | 61.26 | 228,774 | +0.07(+0.11%) |
Aug 23, 2023 | 60.55 | 61.62 | 60.55 | 61.19 | 130,689 | +0.91(+1.51%) |
Aug 22, 2023 | 60.02 | 61.06 | 59.95 | 60.28 | 238,837 | +0.65(+1.09%) |
Aug 21, 2023 | 59.06 | 60.09 | 58.74 | 59.63 | 171,950 | +0.55(+0.93%) |
Aug 18, 2023 | 58.37 | 59.35 | 58.37 | 59.08 | 213,114 | +0.16(+0.27%) |
Aug 17, 2023 | 59.55 | 59.99 | 58.83 | 58.92 | 210,216 | -0.78(-1.31%) |
Aug 16, 2023 | 59.52 | 60.10 | 59.34 | 59.70 | 178,178 | -0.18(-0.30%) |
Aug 15, 2023 | 60.93 | 61.31 | 59.74 | 59.88 | 175,098 | -1.50(-2.44%) |
Aug 14, 2023 | 60.13 | 61.62 | 59.67 | 61.38 | 187,860 | +1.08(+1.79%) |
Aug 11, 2023 | 59.76 | 60.80 | 59.45 | 60.30 | 438,706 | +0.12(+0.20%) |
Aug 10, 2023 | 60.66 | 60.93 | 59.37 | 60.18 | 370,184 | -0.32(-0.53%) |
Aug 09, 2023 | 59.22 | 60.72 | 58.43 | 60.50 | 283,804 | +0.96(+1.61%) |
Aug 08, 2023 | 60.35 | 60.43 | 58.99 | 59.54 | 300,587 | -1.11(-1.83%) |
Aug 07, 2023 | 60.31 | 61.51 | 59.65 | 60.65 | 373,368 | +0.34(+0.56%) |
Aug 04, 2023 | 58.29 | 60.47 | 58.29 | 60.31 | 478,515 | +2.00(+3.43%) |
Aug 03, 2023 | 60.51 | 61.00 | 58.00 | 58.31 | 468,664 | -2.70(-4.43%) |
Aug 02, 2023 | 60.00 | 61.06 | 58.89 | 61.01 | 823,092 | -0.01(-0.02%) |
Aug 01, 2023 | 63.15 | 63.88 | 60.50 | 61.02 | 717,481 | -2.77(-4.34%) |
Jul 31, 2023 | 63.33 | 66.56 | 62.81 | 63.79 | 707,259 | +0.30(+0.47%) |
Jul 28, 2023 | 66.36 | 68.73 | 62.83 | 63.49 | 1,450,433 | -3.50(-5.22%) |
Jul 27, 2023 | 82.49 | 83.00 | 64.83 | 66.99 | 1,473,513 | -23.61(-26.06%) |
Jul 26, 2023 | 92.52 | 93.64 | 89.63 | 90.60 | 249,141 | -1.63(-1.77%) |
Jul 25, 2023 | 92.71 | 93.86 | 92.14 | 92.23 | 150,429 | -0.68(-0.73%) |
Jul 24, 2023 | 94.09 | 94.72 | 92.30 | 92.91 | 197,402 | -1.55(-1.64%) |
Jul 21, 2023 | 93.17 | 96.34 | 92.37 | 94.46 | 697,531 | +2.10(+2.27%) |
Jul 20, 2023 | 96.16 | 96.43 | 92.04 | 92.36 | 312,496 | -3.95(-4.10%) |
Jul 19, 2023 | 96.90 | 96.93 | 95.53 | 96.31 | 400,125 | +0.00(+0.00%) |
Jul 18, 2023 | 93.95 | 96.68 | 93.73 | 96.31 | 224,088 | +2.41(+2.57%) |
Jul 17, 2023 | 91.79 | 94.65 | 91.57 | 93.90 | 361,510 | +1.89(+2.05%) |
Jul 14, 2023 | 90.03 | 92.24 | 88.86 | 92.01 | 504,097 | +1.70(+1.88%) |
Jul 13, 2023 | 88.32 | 90.58 | 87.77 | 90.31 | 221,782 | +2.14(+2.43%) |
Jul 12, 2023 | 87.61 | 88.92 | 87.02 | 88.17 | 215,118 | +1.83(+2.12%) |
Jul 11, 2023 | 85.31 | 86.42 | 84.59 | 86.34 | 250,798 | +1.08(+1.27%) |
Jul 10, 2023 | 83.72 | 85.81 | 83.72 | 85.26 | 251,371 | +1.45(+1.73%) |
Jul 07, 2023 | 82.34 | 84.24 | 82.34 | 83.81 | 180,469 | +1.51(+1.83%) |
Jul 06, 2023 | 82.27 | 82.87 | 81.71 | 82.30 | 199,371 | -0.44(-0.53%) |
Jul 05, 2023 | 83.28 | 84.22 | 82.54 | 82.74 | 237,411 | -0.88(-1.05%) |