Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.27 | 58.58 | 57.22 | 57.36 | 2,028,747 | -0.24(-0.41%) |
Sep 28, 2023 | 56.87 | 57.79 | 56.87 | 57.60 | 2,296,423 | +0.50(+0.88%) |
Sep 27, 2023 | 57.21 | 57.52 | 56.64 | 57.09 | 2,445,740 | -0.21(-0.36%) |
Sep 26, 2023 | 57.52 | 58.03 | 57.24 | 57.30 | 2,085,176 | -0.65(-1.12%) |
Sep 25, 2023 | 58.61 | 58.40 | 57.88 | 57.95 | 2,136,916 | -1.13(-1.92%) |
Sep 22, 2023 | 59.44 | 59.67 | 59.07 | 59.08 | 2,105,449 | +0.01(+0.02%) |
Sep 21, 2023 | 59.82 | 59.90 | 59.05 | 59.07 | 2,443,145 | -1.12(-1.87%) |
Sep 20, 2023 | 60.06 | 60.84 | 59.96 | 60.20 | 2,061,340 | +0.29(+0.48%) |
Sep 19, 2023 | 59.26 | 59.98 | 59.04 | 59.91 | 1,894,089 | +0.68(+1.15%) |
Sep 18, 2023 | 58.82 | 59.25 | 58.30 | 59.23 | 2,523,908 | +0.22(+0.37%) |
Sep 15, 2023 | 59.46 | 59.46 | 58.71 | 59.02 | 2,702,503 | -0.35(-0.60%) |
Sep 14, 2023 | 59.37 | 59.73 | 58.97 | 59.37 | 2,033,615 | +0.34(+0.58%) |
Sep 13, 2023 | 59.42 | 59.47 | 58.83 | 59.03 | 3,093,278 | -0.03(-0.05%) |
Sep 12, 2023 | 59.10 | 59.39 | 58.83 | 59.06 | 2,603,381 | -0.27(-0.45%) |
Sep 11, 2023 | 58.84 | 59.48 | 58.83 | 59.32 | 1,894,524 | +0.83(+1.41%) |
Sep 08, 2023 | 58.27 | 58.91 | 58.23 | 58.49 | 1,839,627 | +0.32(+0.54%) |
Sep 07, 2023 | 58.79 | 58.97 | 58.16 | 58.18 | 1,266,688 | -0.62(-1.06%) |
Sep 06, 2023 | 58.77 | 59.17 | 58.51 | 58.80 | 2,298,490 | -0.36(-0.62%) |
Sep 05, 2023 | 60.08 | 60.38 | 59.06 | 59.16 | 2,492,161 | -1.38(-2.28%) |
Sep 01, 2023 | 61.20 | 61.64 | 60.32 | 60.54 | 3,113,007 | -0.20(-0.32%) |
Aug 31, 2023 | 63.36 | 63.36 | 60.62 | 60.74 | 5,818,745 | -2.56(-4.05%) |
Aug 30, 2023 | 63.12 | 63.53 | 62.92 | 63.30 | 1,704,435 | +0.32(+0.50%) |
Aug 29, 2023 | 62.36 | 63.08 | 61.76 | 62.99 | 1,454,543 | +0.73(+1.17%) |
Aug 28, 2023 | 62.30 | 62.74 | 62.00 | 62.26 | 1,527,060 | +0.34(+0.56%) |
Aug 25, 2023 | 61.76 | 62.25 | 61.26 | 61.91 | 2,296,247 | +0.38(+0.62%) |
Aug 24, 2023 | 62.32 | 62.44 | 61.39 | 61.53 | 2,140,014 | -0.89(-1.42%) |
Aug 23, 2023 | 61.54 | 62.49 | 61.51 | 62.41 | 2,360,905 | +1.30(+2.13%) |
Aug 22, 2023 | 61.27 | 61.37 | 60.97 | 61.11 | 1,648,525 | +0.30(+0.49%) |
Aug 21, 2023 | 60.91 | 61.05 | 60.43 | 60.82 | 1,255,747 | -0.11(-0.18%) |
Aug 18, 2023 | 60.57 | 61.14 | 60.21 | 60.93 | 1,908,131 | +0.30(+0.49%) |
Aug 17, 2023 | 61.74 | 61.74 | 60.55 | 60.63 | 2,380,249 | -0.67(-1.09%) |
Aug 16, 2023 | 61.10 | 61.80 | 60.98 | 61.30 | 2,254,870 | +0.12(+0.19%) |
Aug 15, 2023 | 60.92 | 61.47 | 60.50 | 61.18 | 2,344,693 | +0.12(+0.19%) |
Aug 14, 2023 | 60.90 | 61.30 | 60.35 | 61.06 | 1,788,531 | -0.06(-0.10%) |
Aug 11, 2023 | 61.38 | 62.06 | 61.01 | 61.12 | 2,985,539 | -0.73(-1.18%) |
Aug 10, 2023 | 62.47 | 62.89 | 61.75 | 61.85 | 1,541,397 | -0.24(-0.38%) |
Aug 09, 2023 | 61.39 | 62.18 | 61.19 | 62.09 | 1,262,598 | +0.65(+1.06%) |
Aug 08, 2023 | 61.56 | 61.58 | 60.60 | 61.44 | 2,143,610 | -0.62(-1.00%) |
Aug 07, 2023 | 61.91 | 62.19 | 61.43 | 62.06 | 1,932,803 | +0.24(+0.38%) |
Aug 04, 2023 | 60.94 | 61.98 | 60.87 | 61.82 | 2,817,216 | +1.54(+2.55%) |
Aug 03, 2023 | 60.20 | 60.38 | 59.57 | 60.29 | 3,881,949 | -0.75(-1.23%) |
Aug 02, 2023 | 62.22 | 62.27 | 60.94 | 61.04 | 3,168,204 | -1.66(-2.64%) |
Aug 01, 2023 | 63.78 | 64.02 | 62.64 | 62.69 | 2,600,870 | -1.37(-2.14%) |
Jul 31, 2023 | 64.38 | 64.61 | 63.83 | 64.06 | 2,019,097 | -0.33(-0.50%) |
Jul 28, 2023 | 64.45 | 64.75 | 63.94 | 64.38 | 1,594,590 | +1.01(+1.60%) |
Jul 27, 2023 | 63.87 | 64.11 | 63.31 | 63.37 | 3,014,126 | +0.00(+0.00%) |
Jul 26, 2023 | 62.55 | 63.40 | 62.32 | 63.37 | 1,395,449 | +0.92(+1.47%) |
Jul 25, 2023 | 62.46 | 62.69 | 62.23 | 62.45 | 1,362,374 | +0.03(+0.05%) |
Jul 24, 2023 | 62.23 | 62.61 | 61.76 | 62.42 | 1,580,305 | +0.46(+0.75%) |
Jul 21, 2023 | 62.19 | 62.46 | 61.72 | 61.96 | 1,346,815 | -0.23(-0.36%) |
Jul 20, 2023 | 62.85 | 62.93 | 62.06 | 62.19 | 1,565,444 | -0.82(-1.30%) |
Jul 19, 2023 | 63.37 | 63.68 | 62.87 | 63.01 | 1,401,083 | -0.26(-0.40%) |
Jul 18, 2023 | 62.93 | 63.48 | 62.64 | 63.26 | 1,154,502 | +0.33(+0.53%) |
Jul 17, 2023 | 62.60 | 62.96 | 62.05 | 62.93 | 1,653,042 | -0.03(-0.05%) |
Jul 14, 2023 | 63.18 | 63.31 | 62.63 | 62.96 | 1,438,096 | -0.32(-0.50%) |
Jul 13, 2023 | 62.68 | 63.60 | 62.68 | 63.27 | 3,320,135 | +0.67(+1.07%) |
Jul 12, 2023 | 63.15 | 63.33 | 62.57 | 62.60 | 2,784,647 | +0.34(+0.55%) |
Jul 11, 2023 | 61.79 | 62.36 | 61.23 | 62.26 | 1,965,755 | +0.57(+0.93%) |
Jul 10, 2023 | 61.67 | 62.00 | 61.48 | 61.69 | 1,517,279 | +0.01(+0.02%) |
Jul 07, 2023 | 60.99 | 62.19 | 60.83 | 61.68 | 2,281,469 | +0.93(+1.52%) |
Jul 06, 2023 | 61.56 | 62.01 | 60.14 | 60.75 | 2,855,568 | -1.52(-2.44%) |
Jul 05, 2023 | 61.90 | 63.06 | 61.88 | 62.27 | 1,794,010 | +0.12(+0.19%) |