Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.90 | 60.96 | 57.76 | 58.28 | 1,036,467 | -1.53(-2.55%) |
Sep 28, 2023 | 58.78 | 60.52 | 58.73 | 59.81 | 786,170 | +1.11(+1.89%) |
Sep 27, 2023 | 59.51 | 59.51 | 57.18 | 58.70 | 733,178 | -0.31(-0.52%) |
Sep 26, 2023 | 60.07 | 60.82 | 58.68 | 59.00 | 651,925 | -2.46(-4.00%) |
Sep 25, 2023 | 60.54 | 61.52 | 60.68 | 61.46 | 426,771 | +0.26(+0.42%) |
Sep 22, 2023 | 62.80 | 62.90 | 61.09 | 61.20 | 553,040 | -1.41(-2.25%) |
Sep 21, 2023 | 65.03 | 65.03 | 62.60 | 62.61 | 754,028 | -3.26(-4.95%) |
Sep 20, 2023 | 67.89 | 68.52 | 65.78 | 65.87 | 436,665 | -1.42(-2.11%) |
Sep 19, 2023 | 67.59 | 67.99 | 65.95 | 67.29 | 381,468 | -0.25(-0.38%) |
Sep 18, 2023 | 66.87 | 67.73 | 66.07 | 67.55 | 447,371 | +0.68(+1.02%) |
Sep 15, 2023 | 66.85 | 68.18 | 66.61 | 66.87 | 451,946 | -1.16(-1.70%) |
Sep 14, 2023 | 67.51 | 68.36 | 66.63 | 68.02 | 554,857 | +1.77(+2.67%) |
Sep 13, 2023 | 66.96 | 67.43 | 65.55 | 66.25 | 423,395 | -0.26(-0.39%) |
Sep 12, 2023 | 64.86 | 67.66 | 64.70 | 66.51 | 581,724 | +1.63(+2.51%) |
Sep 11, 2023 | 64.95 | 66.00 | 64.55 | 64.88 | 393,695 | +0.69(+1.08%) |
Sep 08, 2023 | 63.86 | 64.54 | 63.18 | 64.19 | 301,636 | +0.28(+0.43%) |
Sep 07, 2023 | 63.60 | 64.63 | 63.27 | 63.91 | 522,721 | -0.35(-0.54%) |
Sep 06, 2023 | 64.00 | 64.76 | 62.95 | 64.26 | 499,027 | -0.30(-0.46%) |
Sep 05, 2023 | 66.25 | 67.07 | 64.51 | 64.56 | 501,212 | -1.92(-2.88%) |
Sep 01, 2023 | 66.03 | 67.11 | 65.86 | 66.47 | 626,353 | +1.48(+2.28%) |
Aug 31, 2023 | 66.11 | 66.18 | 64.66 | 64.99 | 459,417 | -0.78(-1.19%) |
Aug 30, 2023 | 65.66 | 66.79 | 65.29 | 65.77 | 528,118 | +0.29(+0.44%) |
Aug 29, 2023 | 63.71 | 65.56 | 63.39 | 65.48 | 714,898 | +1.68(+2.63%) |
Aug 28, 2023 | 63.44 | 64.46 | 63.24 | 63.81 | 650,027 | +1.11(+1.76%) |
Aug 25, 2023 | 62.72 | 63.52 | 61.32 | 62.70 | 845,746 | +0.60(+0.97%) |
Aug 24, 2023 | 62.33 | 64.63 | 62.07 | 62.10 | 605,450 | -0.48(-0.77%) |
Aug 23, 2023 | 61.16 | 62.70 | 60.96 | 62.58 | 687,823 | +1.63(+2.67%) |
Aug 22, 2023 | 62.77 | 62.96 | 60.63 | 60.95 | 762,276 | -1.73(-2.76%) |
Aug 21, 2023 | 63.22 | 63.53 | 61.19 | 62.68 | 807,941 | -0.13(-0.20%) |
Aug 18, 2023 | 61.74 | 63.48 | 61.47 | 62.81 | 764,242 | -0.22(-0.34%) |
Aug 17, 2023 | 64.60 | 64.89 | 62.54 | 63.03 | 780,258 | -1.07(-1.66%) |
Aug 16, 2023 | 63.86 | 65.46 | 63.85 | 64.09 | 709,071 | -0.40(-0.63%) |
Aug 15, 2023 | 66.32 | 66.60 | 64.14 | 64.50 | 1,157,121 | -3.64(-5.35%) |
Aug 14, 2023 | 67.97 | 68.53 | 67.22 | 68.14 | 591,972 | -0.44(-0.65%) |
Aug 11, 2023 | 67.40 | 68.92 | 67.02 | 68.58 | 634,667 | +0.38(+0.55%) |
Aug 10, 2023 | 69.13 | 70.60 | 67.72 | 68.21 | 1,399,944 | +0.15(+0.22%) |
Aug 09, 2023 | 69.43 | 70.12 | 67.90 | 68.06 | 1,300,140 | -1.60(-2.30%) |
Aug 08, 2023 | 68.51 | 69.79 | 67.17 | 69.66 | 1,501,707 | -1.88(-2.62%) |
Aug 07, 2023 | 69.84 | 71.98 | 69.84 | 71.54 | 947,870 | +2.74(+3.98%) |
Aug 04, 2023 | 69.59 | 71.43 | 68.55 | 68.80 | 1,003,459 | -0.80(-1.15%) |
Aug 03, 2023 | 68.15 | 70.10 | 67.71 | 69.60 | 893,780 | +0.10(+0.14%) |
Aug 02, 2023 | 69.70 | 70.30 | 68.39 | 69.50 | 1,837,352 | -1.93(-2.70%) |
Aug 01, 2023 | 71.00 | 71.60 | 70.30 | 71.43 | 808,292 | -0.05(-0.07%) |
Jul 31, 2023 | 71.06 | 72.10 | 70.59 | 71.48 | 1,001,155 | +0.86(+1.22%) |
Jul 28, 2023 | 71.98 | 71.99 | 69.55 | 70.62 | 1,588,987 | +0.33(+0.46%) |
Jul 27, 2023 | 73.34 | 73.64 | 70.00 | 70.29 | 2,386,723 | -2.96(-4.04%) |
Jul 26, 2023 | 71.58 | 73.85 | 71.34 | 73.25 | 2,315,196 | +1.46(+2.04%) |
Jul 25, 2023 | 72.83 | 73.15 | 71.69 | 71.79 | 1,803,054 | -1.59(-2.17%) |
Jul 24, 2023 | 71.32 | 74.01 | 71.32 | 73.38 | 1,961,079 | +2.12(+2.98%) |
Jul 21, 2023 | 72.57 | 72.57 | 70.78 | 71.26 | 4,059,749 | -0.75(-1.04%) |
Jul 20, 2023 | 70.28 | 72.08 | 70.06 | 72.01 | 2,445,003 | +1.40(+1.99%) |
Jul 19, 2023 | 69.95 | 71.37 | 69.64 | 70.61 | 2,393,824 | +0.83(+1.19%) |
Jul 18, 2023 | 67.93 | 69.88 | 67.59 | 69.78 | 2,478,260 | +2.40(+3.56%) |
Jul 17, 2023 | 65.21 | 67.95 | 65.21 | 67.38 | 1,960,197 | +1.87(+2.85%) |
Jul 14, 2023 | 68.44 | 68.44 | 65.28 | 65.51 | 2,218,016 | -1.36(-2.04%) |
Jul 13, 2023 | 66.70 | 67.22 | 66.19 | 66.88 | 1,019,412 | +0.65(+0.98%) |
Jul 12, 2023 | 66.72 | 67.67 | 65.75 | 66.22 | 1,389,817 | +1.24(+1.91%) |
Jul 11, 2023 | 63.37 | 65.27 | 63.06 | 64.98 | 959,977 | +2.22(+3.54%) |
Jul 10, 2023 | 62.11 | 63.88 | 61.86 | 62.76 | 695,094 | +0.82(+1.32%) |
Jul 07, 2023 | 61.00 | 63.52 | 61.00 | 61.94 | 777,058 | +0.24(+0.38%) |
Jul 06, 2023 | 61.92 | 61.96 | 60.19 | 61.70 | 1,251,803 | -1.76(-2.77%) |
Jul 05, 2023 | 62.60 | 63.96 | 62.13 | 63.46 | 1,185,448 | -0.52(-0.82%) |