Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.98 | 60.03 | 59.29 | 59.46 | 9,159,345 | -0.85(-1.41%) |
Sep 28, 2023 | 59.87 | 60.41 | 59.85 | 60.30 | 8,413,223 | +0.12(+0.20%) |
Sep 27, 2023 | 60.55 | 60.58 | 59.94 | 60.19 | 8,326,659 | +0.26(+0.43%) |
Sep 26, 2023 | 60.26 | 60.40 | 59.88 | 59.93 | 8,888,623 | -0.94(-1.54%) |
Sep 25, 2023 | 60.67 | 60.89 | 60.76 | 60.87 | 6,163,575 | -0.08(-0.13%) |
Sep 22, 2023 | 61.12 | 61.31 | 60.92 | 60.95 | 6,408,372 | +0.17(+0.28%) |
Sep 21, 2023 | 60.96 | 61.18 | 60.76 | 60.78 | 5,110,596 | -0.96(-1.55%) |
Sep 20, 2023 | 62.16 | 62.42 | 61.71 | 61.73 | 8,199,277 | -0.84(-1.34%) |
Sep 19, 2023 | 62.63 | 62.75 | 62.46 | 62.57 | 4,103,567 | +0.31(+0.49%) |
Sep 18, 2023 | 62.12 | 62.29 | 61.94 | 62.27 | 4,608,956 | +0.15(+0.24%) |
Sep 15, 2023 | 62.36 | 62.52 | 62.09 | 62.12 | 4,735,361 | -0.35(-0.55%) |
Sep 14, 2023 | 62.32 | 62.55 | 62.19 | 62.46 | 5,229,504 | +1.05(+1.70%) |
Sep 13, 2023 | 61.41 | 61.57 | 61.30 | 61.42 | 5,942,120 | -0.03(-0.05%) |
Sep 12, 2023 | 61.34 | 61.61 | 61.34 | 61.45 | 3,698,355 | -0.01(-0.02%) |
Sep 11, 2023 | 61.29 | 61.54 | 61.21 | 61.46 | 6,580,594 | +0.70(+1.15%) |
Sep 08, 2023 | 60.82 | 60.96 | 60.68 | 60.76 | 5,710,359 | -0.61(-1.00%) |
Sep 07, 2023 | 61.39 | 61.45 | 61.20 | 61.37 | 5,438,077 | +0.00(+0.00%) |
Sep 06, 2023 | 61.58 | 61.68 | 61.21 | 61.37 | 5,147,236 | +0.16(+0.26%) |
Sep 05, 2023 | 61.36 | 61.38 | 61.15 | 61.21 | 4,978,459 | +0.03(+0.05%) |
Sep 01, 2023 | 61.66 | 61.66 | 60.95 | 61.18 | 5,155,498 | +0.39(+0.65%) |
Aug 31, 2023 | 60.64 | 60.87 | 60.58 | 60.79 | 6,346,801 | +0.64(+1.07%) |
Aug 30, 2023 | 60.14 | 60.30 | 60.01 | 60.15 | 4,803,317 | -0.11(-0.18%) |
Aug 29, 2023 | 59.38 | 60.29 | 59.36 | 60.26 | 4,402,931 | +0.41(+0.69%) |
Aug 28, 2023 | 59.66 | 59.90 | 59.64 | 59.84 | 3,446,470 | +0.70(+1.18%) |
Aug 25, 2023 | 59.07 | 59.35 | 58.71 | 59.14 | 4,465,663 | +0.31(+0.52%) |
Aug 24, 2023 | 59.30 | 59.44 | 58.82 | 58.83 | 6,080,921 | -0.78(-1.31%) |
Aug 23, 2023 | 59.33 | 59.80 | 59.32 | 59.61 | 5,300,327 | +0.78(+1.32%) |
Aug 22, 2023 | 59.17 | 59.18 | 58.79 | 58.83 | 5,238,711 | +0.29(+0.49%) |
Aug 21, 2023 | 58.50 | 58.65 | 58.28 | 58.55 | 3,926,498 | +0.05(+0.08%) |
Aug 18, 2023 | 58.25 | 58.64 | 58.22 | 58.50 | 4,018,196 | +0.15(+0.25%) |
Aug 17, 2023 | 58.86 | 58.92 | 58.26 | 58.35 | 7,594,711 | -0.25(-0.42%) |
Aug 16, 2023 | 58.89 | 59.11 | 58.58 | 58.60 | 6,127,990 | -0.74(-1.25%) |
Aug 15, 2023 | 59.62 | 59.62 | 59.24 | 59.34 | 9,941,203 | -0.64(-1.07%) |
Aug 14, 2023 | 59.73 | 60.03 | 59.62 | 59.98 | 5,701,302 | -0.54(-0.90%) |
Aug 11, 2023 | 60.63 | 60.79 | 60.46 | 60.52 | 5,762,541 | -0.10(-0.16%) |
Aug 10, 2023 | 61.07 | 61.33 | 60.58 | 60.62 | 7,254,779 | +0.26(+0.42%) |
Aug 09, 2023 | 60.67 | 60.72 | 60.27 | 60.36 | 4,483,280 | -0.53(-0.87%) |
Aug 08, 2023 | 60.80 | 60.93 | 60.63 | 60.90 | 4,582,860 | -0.54(-0.88%) |
Aug 07, 2023 | 61.42 | 61.49 | 61.25 | 61.44 | 4,268,445 | +0.51(+0.84%) |
Aug 04, 2023 | 60.95 | 61.43 | 60.86 | 60.93 | 5,902,923 | +0.58(+0.96%) |
Aug 03, 2023 | 60.03 | 60.42 | 60.01 | 60.34 | 5,059,431 | -0.30(-0.49%) |
Aug 02, 2023 | 61.06 | 61.20 | 60.60 | 60.64 | 12,068,885 | -1.16(-1.88%) |
Aug 01, 2023 | 62.05 | 62.12 | 61.73 | 61.80 | 6,482,114 | -0.74(-1.18%) |
Jul 31, 2023 | 62.44 | 62.77 | 62.42 | 62.54 | 9,836,037 | -0.28(-0.44%) |
Jul 28, 2023 | 62.99 | 63.18 | 62.80 | 62.82 | 6,035,772 | +0.36(+0.57%) |
Jul 27, 2023 | 62.64 | 62.91 | 62.36 | 62.46 | 13,336,660 | +0.50(+0.81%) |
Jul 26, 2023 | 61.80 | 62.16 | 61.75 | 61.96 | 4,412,720 | +0.25(+0.40%) |
Jul 25, 2023 | 61.48 | 61.77 | 61.48 | 61.71 | 5,377,517 | +0.08(+0.13%) |
Jul 24, 2023 | 61.55 | 61.78 | 61.45 | 61.64 | 6,131,839 | +0.09(+0.14%) |
Jul 21, 2023 | 61.65 | 61.71 | 61.44 | 61.55 | 7,672,374 | -0.07(-0.11%) |
Jul 20, 2023 | 61.68 | 61.81 | 61.48 | 61.62 | 7,377,822 | -0.83(-1.33%) |
Jul 19, 2023 | 62.47 | 62.58 | 62.30 | 62.44 | 6,158,368 | +0.01(+0.02%) |
Jul 18, 2023 | 62.28 | 62.50 | 62.15 | 62.43 | 10,082,467 | +0.85(+1.38%) |
Jul 17, 2023 | 61.37 | 61.66 | 61.26 | 61.59 | 10,062,556 | +0.03(+0.05%) |
Jul 14, 2023 | 61.68 | 61.81 | 61.51 | 61.56 | 8,732,342 | -0.75(-1.20%) |
Jul 13, 2023 | 62.26 | 62.37 | 62.17 | 62.31 | 10,184,113 | +0.92(+1.49%) |
Jul 12, 2023 | 61.11 | 61.75 | 61.06 | 61.39 | 10,516,730 | +0.42(+0.70%) |
Jul 11, 2023 | 60.65 | 60.97 | 60.54 | 60.97 | 6,252,294 | +0.27(+0.44%) |
Jul 10, 2023 | 60.40 | 60.72 | 60.40 | 60.70 | 6,085,730 | -0.09(-0.15%) |
Jul 07, 2023 | 60.23 | 61.06 | 60.23 | 60.79 | 6,763,516 | +0.86(+1.43%) |
Jul 06, 2023 | 59.99 | 60.03 | 59.57 | 59.93 | 9,443,443 | -0.80(-1.32%) |
Jul 05, 2023 | 60.83 | 60.84 | 60.64 | 60.73 | 6,281,908 | -0.50(-0.82%) |