Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 58.64 | 58.89 | 57.17 | 57.60 | 1,566,216 | -0.64(-1.10%) |
Sep 21, 2023 | 59.71 | 59.85 | 58.04 | 58.24 | 1,752,937 | -1.88(-3.13%) |
Sep 20, 2023 | 60.11 | 61.36 | 59.54 | 60.12 | 1,897,403 | +0.46(+0.77%) |
Sep 19, 2023 | 58.01 | 60.04 | 57.97 | 59.66 | 1,900,307 | +1.50(+2.58%) |
Sep 18, 2023 | 59.48 | 59.48 | 57.52 | 58.16 | 2,042,925 | -1.66(-2.77%) |
Sep 15, 2023 | 61.01 | 61.10 | 58.86 | 59.82 | 4,467,278 | +0.20(+0.34%) |
Sep 14, 2023 | 58.47 | 59.66 | 58.20 | 59.62 | 2,429,766 | +1.69(+2.92%) |
Sep 13, 2023 | 57.46 | 58.31 | 56.40 | 57.93 | 3,406,396 | +0.47(+0.82%) |
Sep 12, 2023 | 60.59 | 61.48 | 57.46 | 57.46 | 5,581,883 | -5.08(-8.12%) |
Sep 11, 2023 | 64.78 | 65.01 | 62.44 | 62.54 | 1,871,536 | -2.07(-3.20%) |
Sep 08, 2023 | 63.07 | 65.04 | 62.82 | 64.61 | 1,755,735 | +1.22(+1.92%) |
Sep 07, 2023 | 66.45 | 66.62 | 63.26 | 63.39 | 2,933,268 | -3.61(-5.39%) |
Sep 06, 2023 | 67.19 | 68.00 | 66.51 | 67.00 | 2,026,721 | -0.56(-0.83%) |
Sep 05, 2023 | 67.18 | 69.31 | 66.77 | 67.56 | 1,873,445 | -0.09(-0.13%) |
Sep 01, 2023 | 69.20 | 69.38 | 67.22 | 67.65 | 1,966,504 | -1.17(-1.70%) |
Aug 31, 2023 | 67.99 | 69.76 | 67.83 | 68.82 | 5,760,587 | +0.72(+1.06%) |
Aug 30, 2023 | 66.83 | 68.15 | 66.19 | 68.10 | 1,646,468 | +1.16(+1.73%) |
Aug 29, 2023 | 65.70 | 67.17 | 65.10 | 66.94 | 1,895,074 | +1.31(+2.00%) |
Aug 28, 2023 | 64.05 | 65.99 | 64.01 | 65.63 | 2,408,490 | +1.55(+2.42%) |
Aug 25, 2023 | 67.64 | 67.72 | 63.09 | 64.08 | 5,347,314 | -3.83(-5.64%) |
Aug 24, 2023 | 69.55 | 71.39 | 67.85 | 67.91 | 17,980,632 | -1.53(-2.20%) |
Aug 23, 2023 | 67.49 | 71.49 | 66.33 | 69.44 | 6,086,421 | +2.10(+3.12%) |
Aug 22, 2023 | 67.00 | 68.07 | 66.56 | 67.34 | 3,538,218 | -0.86(-1.26%) |
Aug 21, 2023 | 69.68 | 69.99 | 67.26 | 68.20 | 2,497,373 | -1.63(-2.33%) |
Aug 18, 2023 | 69.00 | 70.94 | 68.68 | 69.83 | 1,921,947 | +0.37(+0.53%) |
Aug 17, 2023 | 70.25 | 70.92 | 69.39 | 69.46 | 1,462,048 | -0.41(-0.59%) |
Aug 16, 2023 | 70.00 | 70.68 | 69.83 | 69.87 | 1,431,869 | +0.14(+0.20%) |
Aug 15, 2023 | 70.81 | 71.17 | 69.40 | 69.73 | 1,282,061 | -1.38(-1.94%) |
Aug 14, 2023 | 71.60 | 72.00 | 69.80 | 71.11 | 3,057,189 | -1.17(-1.62%) |
Aug 11, 2023 | 70.87 | 72.55 | 70.63 | 72.28 | 1,183,824 | +0.75(+1.05%) |
Aug 10, 2023 | 71.56 | 73.06 | 71.06 | 71.53 | 1,750,753 | +0.33(+0.46%) |
Aug 09, 2023 | 70.31 | 72.00 | 70.25 | 71.20 | 1,158,818 | +0.64(+0.91%) |
Aug 08, 2023 | 70.15 | 71.18 | 69.33 | 70.56 | 1,563,734 | -0.74(-1.04%) |
Aug 07, 2023 | 71.10 | 71.80 | 70.28 | 71.30 | 1,634,388 | +0.29(+0.41%) |
Aug 04, 2023 | 71.99 | 72.02 | 70.60 | 71.01 | 1,294,641 | -1.02(-1.42%) |
Aug 03, 2023 | 70.13 | 72.05 | 69.06 | 72.03 | 2,782,519 | +2.39(+3.43%) |
Aug 02, 2023 | 72.88 | 73.06 | 69.58 | 69.64 | 2,765,837 | -4.08(-5.53%) |
Aug 01, 2023 | 73.92 | 74.25 | 72.92 | 73.72 | 1,583,452 | -0.67(-0.90%) |
Jul 31, 2023 | 73.57 | 74.70 | 73.57 | 74.39 | 1,720,106 | +1.22(+1.67%) |
Jul 28, 2023 | 73.73 | 74.20 | 72.97 | 73.17 | 1,691,638 | +0.53(+0.73%) |
Jul 27, 2023 | 73.25 | 74.49 | 72.25 | 72.64 | 2,305,301 | -0.45(-0.62%) |
Jul 26, 2023 | 71.50 | 73.43 | 71.42 | 73.09 | 1,841,868 | +1.54(+2.15%) |
Jul 25, 2023 | 72.90 | 72.93 | 71.09 | 71.55 | 1,490,799 | -1.21(-1.66%) |
Jul 24, 2023 | 70.80 | 72.89 | 70.80 | 72.76 | 2,285,015 | +2.03(+2.87%) |
Jul 21, 2023 | 70.25 | 70.92 | 69.20 | 70.73 | 1,555,302 | +0.72(+1.03%) |
Jul 20, 2023 | 71.75 | 71.76 | 69.98 | 70.01 | 2,467,413 | -2.43(-3.35%) |
Jul 19, 2023 | 70.26 | 72.52 | 69.98 | 72.44 | 2,773,661 | +3.13(+4.52%) |
Jul 18, 2023 | 69.88 | 71.20 | 68.96 | 69.31 | 1,815,132 | -0.17(-0.24%) |
Jul 17, 2023 | 70.67 | 70.71 | 68.86 | 69.48 | 2,062,190 | -1.16(-1.64%) |
Jul 14, 2023 | 70.59 | 71.03 | 69.05 | 70.64 | 2,386,390 | -0.02(-0.03%) |
Jul 13, 2023 | 70.65 | 71.08 | 69.85 | 70.66 | 1,959,978 | +0.16(+0.23%) |
Jul 12, 2023 | 71.01 | 71.30 | 70.23 | 70.50 | 2,709,120 | +0.63(+0.90%) |
Jul 11, 2023 | 68.92 | 70.59 | 68.92 | 69.87 | 1,932,173 | +1.32(+1.92%) |
Jul 10, 2023 | 66.91 | 69.79 | 66.66 | 68.56 | 2,992,225 | -0.58(-0.84%) |
Jul 07, 2023 | 69.55 | 70.05 | 68.54 | 69.13 | 2,791,793 | -0.58(-0.83%) |
Jul 06, 2023 | 70.09 | 70.38 | 68.63 | 69.71 | 2,324,032 | -1.20(-1.69%) |
Jul 05, 2023 | 70.69 | 71.04 | 69.06 | 70.91 | 2,220,228 | +0.21(+0.30%) |