Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.60 | 59.89 | 58.31 | 58.40 | 1,712,420 | -0.41(-0.70%) |
Sep 28, 2023 | 58.04 | 58.99 | 57.90 | 58.82 | 1,860,172 | +0.86(+1.49%) |
Sep 27, 2023 | 59.00 | 59.49 | 57.93 | 57.95 | 1,905,911 | -0.87(-1.49%) |
Sep 26, 2023 | 60.04 | 60.21 | 58.75 | 58.83 | 1,902,945 | -1.48(-2.46%) |
Sep 25, 2023 | 60.51 | 60.85 | 60.23 | 60.31 | 1,496,053 | -0.49(-0.81%) |
Sep 22, 2023 | 60.71 | 61.54 | 60.69 | 60.80 | 1,316,483 | +0.18(+0.29%) |
Sep 21, 2023 | 61.82 | 61.88 | 60.39 | 60.62 | 1,994,557 | -1.71(-2.74%) |
Sep 20, 2023 | 62.29 | 63.34 | 61.76 | 62.33 | 2,279,958 | +0.39(+0.63%) |
Sep 19, 2023 | 61.98 | 62.10 | 61.42 | 61.94 | 1,716,971 | -0.02(-0.03%) |
Sep 18, 2023 | 61.77 | 62.06 | 61.46 | 61.96 | 1,273,513 | +0.22(+0.35%) |
Sep 15, 2023 | 62.29 | 62.52 | 61.48 | 61.74 | 4,305,523 | -0.95(-1.52%) |
Sep 14, 2023 | 61.79 | 62.93 | 61.50 | 62.70 | 1,703,656 | +1.39(+2.26%) |
Sep 13, 2023 | 61.34 | 61.67 | 61.01 | 61.31 | 1,491,525 | -0.09(-0.14%) |
Sep 12, 2023 | 61.04 | 61.44 | 60.86 | 61.40 | 1,339,318 | +0.14(+0.22%) |
Sep 11, 2023 | 61.13 | 61.36 | 60.41 | 61.26 | 1,117,586 | +0.32(+0.53%) |
Sep 08, 2023 | 61.88 | 62.12 | 60.93 | 60.94 | 1,350,047 | -0.94(-1.52%) |
Sep 07, 2023 | 62.28 | 62.58 | 61.64 | 61.88 | 1,345,783 | -0.36(-0.58%) |
Sep 06, 2023 | 61.49 | 62.33 | 61.28 | 62.24 | 1,386,537 | +0.72(+1.17%) |
Sep 05, 2023 | 61.76 | 61.85 | 61.22 | 61.52 | 1,201,020 | -0.32(-0.52%) |
Sep 01, 2023 | 62.00 | 62.42 | 61.35 | 61.85 | 781,082 | +0.07(+0.11%) |
Aug 31, 2023 | 61.63 | 61.97 | 61.50 | 61.78 | 1,486,061 | +0.18(+0.30%) |
Aug 30, 2023 | 60.91 | 61.97 | 60.87 | 61.59 | 1,042,508 | +0.70(+1.15%) |
Aug 29, 2023 | 60.33 | 60.97 | 59.92 | 60.89 | 941,766 | +0.56(+0.93%) |
Aug 28, 2023 | 59.55 | 60.44 | 59.55 | 60.33 | 1,367,334 | +0.86(+1.44%) |
Aug 25, 2023 | 59.03 | 59.75 | 58.75 | 59.47 | 719,762 | +0.61(+1.04%) |
Aug 24, 2023 | 59.39 | 60.06 | 58.86 | 58.86 | 1,048,850 | -0.51(-0.85%) |
Aug 23, 2023 | 58.19 | 59.53 | 58.15 | 59.37 | 1,223,973 | +1.48(+2.55%) |
Aug 22, 2023 | 57.86 | 58.55 | 57.85 | 57.89 | 1,368,612 | +0.95(+1.67%) |
Aug 21, 2023 | 57.62 | 57.64 | 56.49 | 56.94 | 945,766 | -0.53(-0.93%) |
Aug 18, 2023 | 56.48 | 57.57 | 56.42 | 57.47 | 794,094 | +0.53(+0.94%) |
Aug 17, 2023 | 57.55 | 58.26 | 56.91 | 56.94 | 986,724 | -0.69(-1.20%) |
Aug 16, 2023 | 58.04 | 58.34 | 57.44 | 57.63 | 1,189,732 | -0.39(-0.67%) |
Aug 15, 2023 | 58.31 | 58.47 | 57.92 | 58.01 | 1,170,048 | -0.52(-0.90%) |
Aug 14, 2023 | 58.55 | 58.92 | 58.41 | 58.54 | 1,295,415 | -0.25(-0.43%) |
Aug 11, 2023 | 59.28 | 59.40 | 58.48 | 58.79 | 1,210,017 | -0.52(-0.87%) |
Aug 10, 2023 | 59.45 | 59.95 | 59.15 | 59.31 | 1,099,231 | +0.08(+0.13%) |
Aug 09, 2023 | 58.92 | 59.78 | 58.67 | 59.23 | 1,316,148 | +0.15(+0.25%) |
Aug 08, 2023 | 59.40 | 59.56 | 58.57 | 59.08 | 1,752,337 | -0.64(-1.07%) |
Aug 07, 2023 | 59.25 | 60.18 | 59.24 | 59.73 | 1,162,132 | +0.50(+0.84%) |
Aug 04, 2023 | 58.04 | 59.49 | 57.99 | 59.23 | 1,266,488 | +1.09(+1.87%) |
Aug 03, 2023 | 57.72 | 59.65 | 57.72 | 58.14 | 2,125,974 | -1.79(-2.98%) |
Aug 02, 2023 | 59.88 | 60.04 | 59.23 | 59.93 | 1,443,924 | -0.14(-0.23%) |
Aug 01, 2023 | 59.47 | 60.20 | 59.42 | 60.07 | 1,336,304 | +0.37(+0.62%) |
Jul 31, 2023 | 58.97 | 59.72 | 58.77 | 59.70 | 3,311,354 | +0.82(+1.39%) |
Jul 28, 2023 | 59.85 | 60.03 | 58.75 | 58.88 | 821,598 | -0.51(-0.85%) |
Jul 27, 2023 | 60.87 | 61.13 | 59.22 | 59.39 | 1,422,275 | -1.31(-2.16%) |
Jul 26, 2023 | 60.34 | 61.10 | 60.34 | 60.70 | 1,341,928 | +0.35(+0.58%) |
Jul 25, 2023 | 60.38 | 60.70 | 60.08 | 60.35 | 1,596,846 | -0.08(-0.13%) |
Jul 24, 2023 | 60.24 | 60.55 | 59.99 | 60.43 | 1,139,272 | +0.25(+0.42%) |
Jul 21, 2023 | 60.47 | 60.47 | 59.84 | 60.17 | 1,478,204 | -0.10(-0.16%) |
Jul 20, 2023 | 60.28 | 60.43 | 59.38 | 60.27 | 1,287,652 | -0.23(-0.39%) |
Jul 19, 2023 | 60.43 | 60.64 | 59.90 | 60.50 | 1,317,798 | +0.39(+0.65%) |
Jul 18, 2023 | 59.52 | 60.35 | 59.35 | 60.11 | 2,547,570 | +0.53(+0.90%) |
Jul 17, 2023 | 57.96 | 59.91 | 57.61 | 59.58 | 1,960,713 | +1.72(+2.97%) |
Jul 14, 2023 | 57.26 | 57.88 | 57.05 | 57.86 | 1,060,715 | +0.39(+0.68%) |
Jul 13, 2023 | 57.80 | 57.86 | 56.95 | 57.47 | 1,308,615 | -0.23(-0.40%) |
Jul 12, 2023 | 57.57 | 58.07 | 57.26 | 57.70 | 1,712,054 | +0.79(+1.38%) |
Jul 11, 2023 | 57.34 | 57.36 | 56.55 | 56.92 | 1,339,791 | -0.22(-0.39%) |
Jul 10, 2023 | 56.33 | 57.19 | 56.08 | 57.14 | 1,635,672 | +0.80(+1.42%) |
Jul 07, 2023 | 56.35 | 56.76 | 56.10 | 56.34 | 1,548,197 | -0.31(-0.55%) |
Jul 06, 2023 | 55.79 | 56.95 | 55.50 | 56.65 | 1,484,875 | +0.04(+0.07%) |
Jul 05, 2023 | 55.64 | 56.87 | 55.14 | 56.61 | 1,641,053 | +0.93(+1.68%) |