Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.10 | 58.32 | 57.49 | 57.66 | 79,562 | +0.19(+0.33%) |
Sep 28, 2023 | 56.74 | 57.79 | 56.58 | 57.47 | 109,646 | +0.44(+0.77%) |
Sep 27, 2023 | 57.24 | 57.34 | 56.53 | 57.03 | 96,989 | +0.12(+0.21%) |
Sep 26, 2023 | 57.56 | 57.67 | 56.76 | 56.91 | 104,675 | -1.14(-1.96%) |
Sep 25, 2023 | 57.63 | 58.10 | 57.71 | 58.05 | 76,370 | +0.18(+0.31%) |
Sep 22, 2023 | 57.99 | 58.35 | 57.80 | 57.87 | 66,856 | +0.15(+0.26%) |
Sep 21, 2023 | 57.95 | 58.32 | 57.65 | 57.72 | 86,321 | -0.93(-1.58%) |
Sep 20, 2023 | 59.66 | 59.71 | 58.61 | 58.65 | 74,237 | -0.89(-1.49%) |
Sep 19, 2023 | 59.29 | 59.64 | 59.02 | 59.53 | 154,167 | -0.07(-0.12%) |
Sep 18, 2023 | 59.20 | 59.79 | 59.16 | 59.60 | 76,258 | +0.16(+0.27%) |
Sep 15, 2023 | 60.29 | 60.30 | 59.30 | 59.44 | 94,952 | -1.05(-1.73%) |
Sep 14, 2023 | 60.45 | 60.66 | 60.13 | 60.49 | 246,487 | +0.47(+0.78%) |
Sep 13, 2023 | 59.86 | 60.33 | 59.72 | 60.02 | 115,192 | +0.11(+0.18%) |
Sep 12, 2023 | 60.45 | 60.64 | 59.82 | 59.91 | 187,491 | -0.98(-1.60%) |
Sep 11, 2023 | 61.08 | 61.09 | 60.35 | 60.89 | 72,482 | +0.34(+0.56%) |
Sep 08, 2023 | 60.56 | 60.92 | 60.41 | 60.55 | 53,620 | +0.03(+0.05%) |
Sep 07, 2023 | 60.31 | 60.58 | 60.02 | 60.52 | 73,054 | -0.88(-1.43%) |
Sep 06, 2023 | 61.90 | 62.00 | 61.08 | 61.40 | 98,336 | -0.71(-1.14%) |
Sep 05, 2023 | 61.81 | 62.28 | 61.60 | 62.11 | 135,291 | +0.18(+0.29%) |
Sep 01, 2023 | 62.19 | 62.26 | 61.66 | 61.93 | 89,319 | +0.22(+0.36%) |
Aug 31, 2023 | 61.63 | 61.94 | 61.53 | 61.71 | 52,221 | +0.22(+0.36%) |
Aug 30, 2023 | 61.05 | 61.57 | 61.03 | 61.49 | 78,979 | +0.39(+0.64%) |
Aug 29, 2023 | 59.76 | 61.18 | 59.67 | 61.10 | 97,297 | +1.15(+1.91%) |
Aug 28, 2023 | 59.92 | 60.09 | 59.49 | 59.95 | 67,837 | +0.44(+0.74%) |
Aug 25, 2023 | 59.10 | 59.78 | 58.63 | 59.51 | 128,659 | +0.50(+0.84%) |
Aug 24, 2023 | 61.01 | 61.07 | 58.96 | 59.02 | 141,440 | -1.26(-2.08%) |
Aug 23, 2023 | 59.35 | 60.45 | 59.35 | 60.27 | 117,733 | +1.09(+1.84%) |
Aug 22, 2023 | 59.81 | 59.88 | 59.09 | 59.19 | 67,501 | -0.05(-0.08%) |
Aug 21, 2023 | 58.49 | 59.34 | 58.43 | 59.23 | 98,576 | +1.02(+1.75%) |
Aug 18, 2023 | 57.53 | 58.43 | 57.52 | 58.22 | 115,780 | +0.09(+0.15%) |
Aug 17, 2023 | 58.92 | 59.04 | 58.02 | 58.13 | 155,735 | -0.60(-1.02%) |
Aug 16, 2023 | 59.13 | 59.38 | 58.67 | 58.73 | 99,753 | -0.41(-0.69%) |
Aug 15, 2023 | 59.60 | 59.79 | 59.04 | 59.14 | 103,660 | -0.68(-1.13%) |
Aug 14, 2023 | 58.79 | 59.81 | 58.69 | 59.81 | 158,545 | +0.84(+1.42%) |
Aug 11, 2023 | 59.01 | 59.29 | 58.81 | 58.98 | 146,083 | -0.58(-0.97%) |
Aug 10, 2023 | 59.94 | 60.41 | 59.27 | 59.55 | 86,672 | +0.10(+0.17%) |
Aug 09, 2023 | 60.24 | 60.24 | 59.29 | 59.45 | 159,663 | -0.68(-1.13%) |
Aug 08, 2023 | 60.23 | 60.23 | 59.54 | 60.13 | 151,000 | -0.50(-0.82%) |
Aug 07, 2023 | 60.73 | 60.79 | 60.24 | 60.63 | 372,059 | +0.18(+0.30%) |
Aug 04, 2023 | 61.09 | 61.45 | 60.43 | 60.45 | 99,761 | -0.75(-1.22%) |
Aug 03, 2023 | 61.07 | 61.59 | 61.01 | 61.20 | 189,566 | -0.39(-0.63%) |
Aug 02, 2023 | 62.55 | 62.55 | 61.38 | 61.59 | 315,266 | -1.59(-2.52%) |
Aug 01, 2023 | 62.98 | 63.25 | 62.80 | 63.18 | 171,231 | +0.06(+0.09%) |
Jul 31, 2023 | 63.14 | 63.15 | 62.82 | 63.12 | 79,643 | -0.03(-0.05%) |
Jul 28, 2023 | 62.87 | 63.33 | 62.75 | 63.15 | 82,559 | +0.88(+1.41%) |
Jul 27, 2023 | 63.21 | 63.50 | 62.05 | 62.28 | 114,847 | -0.07(-0.11%) |
Jul 26, 2023 | 62.48 | 62.63 | 61.96 | 62.35 | 306,962 | -0.88(-1.39%) |
Jul 25, 2023 | 62.72 | 63.39 | 62.72 | 63.22 | 352,380 | +0.70(+1.12%) |
Jul 24, 2023 | 62.59 | 62.74 | 62.28 | 62.52 | 210,463 | +0.18(+0.29%) |
Jul 21, 2023 | 62.88 | 63.05 | 62.31 | 62.35 | 141,632 | -0.17(-0.27%) |
Jul 20, 2023 | 63.38 | 63.65 | 62.35 | 62.51 | 306,295 | -1.42(-2.21%) |
Jul 19, 2023 | 64.33 | 64.49 | 63.74 | 63.93 | 193,967 | -0.31(-0.48%) |
Jul 18, 2023 | 63.52 | 64.56 | 63.15 | 64.24 | 204,744 | +0.55(+0.86%) |
Jul 17, 2023 | 63.02 | 63.77 | 62.97 | 63.69 | 146,878 | +0.70(+1.11%) |
Jul 14, 2023 | 63.17 | 63.69 | 62.82 | 62.99 | 184,117 | -0.07(-0.11%) |
Jul 13, 2023 | 62.55 | 63.16 | 62.54 | 63.06 | 132,798 | +0.92(+1.48%) |
Jul 12, 2023 | 61.93 | 62.37 | 61.74 | 62.15 | 463,799 | +0.90(+1.46%) |
Jul 11, 2023 | 61.27 | 61.32 | 60.75 | 61.25 | 114,383 | +0.19(+0.31%) |
Jul 10, 2023 | 60.81 | 61.06 | 60.54 | 61.06 | 113,784 | +0.00(+0.00%) |
Jul 07, 2023 | 61.05 | 61.69 | 60.99 | 61.06 | 131,789 | -0.13(-0.21%) |
Jul 06, 2023 | 60.85 | 61.23 | 60.59 | 61.19 | 133,163 | -0.28(-0.45%) |
Jul 05, 2023 | 61.52 | 61.95 | 61.46 | 61.47 | 396,927 | -0.53(-0.85%) |