Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.79 | 63.79 | 62.92 | 63.20 | 924,387 | -0.58(-0.91%) |
Sep 28, 2023 | 63.87 | 64.30 | 63.66 | 63.78 | 1,014,308 | +0.09(+0.14%) |
Sep 27, 2023 | 64.01 | 64.03 | 63.31 | 63.69 | 801,687 | -0.12(-0.19%) |
Sep 26, 2023 | 64.32 | 64.66 | 63.71 | 63.81 | 1,063,262 | -0.77(-1.19%) |
Sep 25, 2023 | 64.04 | 64.63 | 64.33 | 64.58 | 527,733 | +0.19(+0.29%) |
Sep 22, 2023 | 64.06 | 64.78 | 64.00 | 64.39 | 849,892 | +0.31(+0.48%) |
Sep 21, 2023 | 64.72 | 64.85 | 64.01 | 64.08 | 961,812 | -0.78(-1.20%) |
Sep 20, 2023 | 65.04 | 65.27 | 64.81 | 64.86 | 704,526 | -0.11(-0.17%) |
Sep 19, 2023 | 64.66 | 65.20 | 64.46 | 64.97 | 928,222 | +0.52(+0.81%) |
Sep 18, 2023 | 64.30 | 64.52 | 63.89 | 64.45 | 764,667 | +0.31(+0.48%) |
Sep 15, 2023 | 63.99 | 64.71 | 63.85 | 64.14 | 2,700,768 | -0.29(-0.45%) |
Sep 14, 2023 | 64.22 | 64.59 | 63.97 | 64.43 | 957,272 | +0.73(+1.14%) |
Sep 13, 2023 | 64.21 | 64.24 | 63.69 | 63.70 | 1,371,657 | -0.20(-0.31%) |
Sep 12, 2023 | 62.92 | 63.92 | 62.86 | 63.90 | 868,127 | +1.12(+1.78%) |
Sep 11, 2023 | 62.70 | 63.27 | 62.66 | 62.78 | 764,047 | +0.46(+0.74%) |
Sep 08, 2023 | 61.98 | 62.70 | 61.84 | 62.32 | 842,917 | +0.38(+0.61%) |
Sep 07, 2023 | 61.87 | 62.17 | 61.63 | 61.94 | 1,492,327 | +0.33(+0.53%) |
Sep 06, 2023 | 61.36 | 61.88 | 61.18 | 61.61 | 756,217 | -0.01(-0.02%) |
Sep 05, 2023 | 62.02 | 62.80 | 61.62 | 61.62 | 882,347 | -0.57(-0.91%) |
Sep 01, 2023 | 62.47 | 62.64 | 62.17 | 62.19 | 472,214 | +0.21(+0.34%) |
Aug 31, 2023 | 62.22 | 62.23 | 61.60 | 61.98 | 968,228 | +0.03(+0.05%) |
Aug 30, 2023 | 62.19 | 62.53 | 61.92 | 61.95 | 400,464 | -0.21(-0.34%) |
Aug 29, 2023 | 62.30 | 62.30 | 61.64 | 62.16 | 483,798 | +0.04(+0.06%) |
Aug 28, 2023 | 62.02 | 62.58 | 61.74 | 62.12 | 405,010 | +0.17(+0.27%) |
Aug 25, 2023 | 62.03 | 62.25 | 61.58 | 61.95 | 354,756 | -0.03(-0.05%) |
Aug 24, 2023 | 61.62 | 62.54 | 61.62 | 61.98 | 447,280 | +0.13(+0.21%) |
Aug 23, 2023 | 61.29 | 61.86 | 61.29 | 61.85 | 485,040 | +0.58(+0.94%) |
Aug 22, 2023 | 61.54 | 61.90 | 61.22 | 61.27 | 416,748 | -0.32(-0.52%) |
Aug 21, 2023 | 61.63 | 61.85 | 61.25 | 61.59 | 570,773 | +0.11(+0.18%) |
Aug 18, 2023 | 61.30 | 61.71 | 61.27 | 61.48 | 1,014,628 | -0.02(-0.03%) |
Aug 17, 2023 | 62.74 | 62.74 | 61.45 | 61.50 | 578,442 | -0.83(-1.33%) |
Aug 16, 2023 | 62.25 | 62.76 | 62.25 | 62.33 | 588,246 | +0.09(+0.14%) |
Aug 15, 2023 | 62.30 | 62.43 | 62.00 | 62.24 | 505,015 | -0.53(-0.84%) |
Aug 14, 2023 | 63.14 | 63.14 | 62.35 | 62.77 | 882,930 | -0.48(-0.76%) |
Aug 11, 2023 | 62.75 | 63.27 | 62.41 | 63.25 | 428,931 | +0.48(+0.76%) |
Aug 10, 2023 | 63.38 | 63.75 | 62.63 | 62.77 | 687,424 | -0.23(-0.36%) |
Aug 09, 2023 | 63.38 | 63.70 | 62.91 | 63.00 | 504,029 | -0.44(-0.69%) |
Aug 08, 2023 | 62.81 | 63.51 | 62.56 | 63.43 | 544,809 | +0.11(+0.17%) |
Aug 07, 2023 | 63.19 | 63.69 | 63.11 | 63.32 | 543,202 | +0.58(+0.92%) |
Aug 04, 2023 | 63.32 | 63.65 | 62.62 | 62.75 | 631,486 | -0.40(-0.63%) |
Aug 03, 2023 | 62.64 | 63.40 | 62.24 | 63.15 | 545,165 | +0.45(+0.72%) |
Aug 02, 2023 | 62.53 | 63.26 | 62.35 | 62.70 | 503,866 | -0.09(-0.14%) |
Aug 01, 2023 | 62.51 | 62.82 | 61.93 | 62.79 | 547,738 | +0.31(+0.49%) |
Jul 31, 2023 | 63.01 | 63.75 | 62.30 | 62.48 | 760,944 | +0.46(+0.74%) |
Jul 28, 2023 | 62.60 | 62.60 | 61.92 | 62.02 | 507,962 | +0.15(+0.24%) |
Jul 27, 2023 | 61.78 | 62.14 | 61.25 | 61.87 | 654,036 | +0.41(+0.67%) |
Jul 26, 2023 | 61.04 | 61.72 | 61.04 | 61.46 | 398,284 | +0.63(+1.03%) |
Jul 25, 2023 | 61.31 | 61.31 | 60.81 | 60.83 | 433,187 | -0.48(-0.78%) |
Jul 24, 2023 | 61.14 | 61.62 | 61.00 | 61.31 | 342,184 | -0.02(-0.03%) |
Jul 21, 2023 | 61.85 | 61.85 | 61.31 | 61.33 | 438,292 | -0.32(-0.52%) |
Jul 20, 2023 | 60.89 | 61.69 | 60.70 | 61.65 | 441,756 | +1.18(+1.95%) |
Jul 19, 2023 | 60.09 | 60.71 | 60.08 | 60.47 | 614,803 | +0.30(+0.50%) |
Jul 18, 2023 | 59.76 | 60.64 | 59.74 | 60.17 | 550,310 | +0.23(+0.38%) |
Jul 17, 2023 | 59.29 | 60.38 | 59.29 | 59.94 | 401,596 | +0.67(+1.13%) |
Jul 14, 2023 | 60.46 | 60.46 | 59.21 | 59.28 | 741,403 | -1.05(-1.74%) |
Jul 13, 2023 | 59.58 | 60.51 | 59.58 | 60.32 | 512,665 | +0.04(+0.07%) |
Jul 12, 2023 | 60.86 | 61.05 | 60.13 | 60.28 | 682,884 | -0.09(-0.15%) |
Jul 11, 2023 | 59.49 | 60.39 | 59.49 | 60.37 | 561,896 | +1.00(+1.68%) |
Jul 10, 2023 | 60.10 | 60.51 | 59.33 | 59.38 | 753,952 | -0.91(-1.51%) |
Jul 07, 2023 | 59.63 | 61.02 | 59.41 | 60.28 | 1,179,856 | +0.49(+0.82%) |
Jul 06, 2023 | 59.09 | 59.92 | 59.02 | 59.79 | 587,146 | +0.29(+0.49%) |
Jul 05, 2023 | 59.08 | 59.60 | 58.65 | 59.51 | 688,651 | -0.05(-0.08%) |