Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.80 | 63.80 | 62.97 | 63.12 | 107,906 | -0.29(-0.46%) |
Sep 28, 2023 | 63.20 | 63.45 | 63.00 | 63.41 | 87,658 | +0.19(+0.30%) |
Sep 27, 2023 | 63.54 | 63.54 | 63.11 | 63.22 | 46,695 | +0.42(+0.67%) |
Sep 26, 2023 | 63.01 | 63.10 | 62.68 | 62.80 | 77,547 | -0.25(-0.40%) |
Sep 25, 2023 | 62.59 | 63.14 | 63.01 | 63.05 | 98,696 | +0.42(+0.67%) |
Sep 22, 2023 | 62.89 | 63.09 | 62.55 | 62.63 | 40,766 | +0.15(+0.24%) |
Sep 21, 2023 | 62.90 | 62.99 | 62.46 | 62.48 | 60,938 | -0.75(-1.19%) |
Sep 20, 2023 | 63.52 | 63.78 | 63.13 | 63.23 | 124,361 | -0.02(-0.03%) |
Sep 19, 2023 | 63.45 | 63.60 | 63.07 | 63.25 | 65,722 | -0.22(-0.35%) |
Sep 18, 2023 | 63.14 | 63.68 | 63.03 | 63.47 | 128,071 | -0.30(-0.47%) |
Sep 15, 2023 | 63.63 | 63.96 | 63.60 | 63.77 | 104,589 | -0.16(-0.25%) |
Sep 14, 2023 | 63.79 | 64.14 | 63.76 | 63.93 | 88,815 | +0.45(+0.71%) |
Sep 13, 2023 | 63.36 | 63.69 | 63.36 | 63.48 | 171,422 | +0.27(+0.43%) |
Sep 12, 2023 | 63.26 | 63.35 | 62.76 | 63.21 | 221,297 | -2.14(-3.27%) |
Sep 11, 2023 | 65.31 | 65.42 | 65.12 | 65.35 | 132,794 | +0.45(+0.69%) |
Sep 08, 2023 | 64.77 | 65.00 | 64.65 | 64.90 | 101,454 | +0.57(+0.89%) |
Sep 07, 2023 | 64.06 | 64.46 | 64.00 | 64.33 | 82,978 | +0.60(+0.94%) |
Sep 06, 2023 | 63.96 | 64.35 | 63.69 | 63.73 | 96,771 | -0.34(-0.53%) |
Sep 05, 2023 | 64.34 | 64.54 | 64.03 | 64.07 | 269,656 | +0.19(+0.30%) |
Sep 01, 2023 | 63.55 | 63.95 | 63.49 | 63.88 | 63,015 | +0.39(+0.61%) |
Aug 31, 2023 | 63.53 | 63.75 | 63.29 | 63.49 | 66,961 | +0.35(+0.55%) |
Aug 30, 2023 | 62.86 | 63.31 | 62.86 | 63.14 | 64,067 | +0.18(+0.29%) |
Aug 29, 2023 | 62.48 | 63.07 | 62.44 | 62.96 | 62,304 | +0.52(+0.83%) |
Aug 28, 2023 | 62.44 | 62.57 | 62.28 | 62.44 | 66,003 | +0.46(+0.74%) |
Aug 25, 2023 | 61.97 | 62.19 | 61.58 | 61.98 | 36,264 | -0.11(-0.18%) |
Aug 24, 2023 | 62.30 | 62.30 | 61.84 | 62.09 | 30,509 | -0.33(-0.53%) |
Aug 23, 2023 | 61.98 | 62.51 | 61.98 | 62.42 | 107,714 | +1.17(+1.91%) |
Aug 22, 2023 | 61.56 | 61.70 | 61.25 | 61.25 | 27,488 | +0.25(+0.41%) |
Aug 21, 2023 | 61.00 | 61.23 | 60.91 | 61.00 | 51,528 | +0.29(+0.48%) |
Aug 18, 2023 | 60.56 | 60.76 | 60.48 | 60.71 | 33,299 | +0.23(+0.38%) |
Aug 17, 2023 | 60.83 | 60.94 | 60.48 | 60.48 | 24,403 | +0.23(+0.38%) |
Aug 16, 2023 | 60.50 | 60.76 | 60.23 | 60.25 | 23,080 | +0.30(+0.50%) |
Aug 15, 2023 | 60.34 | 60.41 | 59.68 | 59.95 | 49,086 | -0.43(-0.71%) |
Aug 14, 2023 | 60.36 | 60.46 | 60.06 | 60.38 | 43,122 | -0.32(-0.53%) |
Aug 11, 2023 | 60.95 | 60.95 | 60.60 | 60.70 | 41,490 | -0.21(-0.35%) |
Aug 10, 2023 | 61.01 | 61.35 | 60.85 | 60.91 | 70,161 | +0.21(+0.35%) |
Aug 09, 2023 | 61.22 | 61.39 | 60.69 | 60.70 | 73,844 | +0.12(+0.20%) |
Aug 08, 2023 | 60.77 | 61.08 | 60.21 | 60.58 | 114,230 | -0.37(-0.61%) |
Aug 07, 2023 | 60.70 | 60.99 | 60.51 | 60.95 | 84,889 | +0.26(+0.43%) |
Aug 04, 2023 | 60.51 | 60.86 | 60.31 | 60.69 | 142,498 | +0.58(+0.96%) |
Aug 03, 2023 | 59.94 | 60.24 | 59.80 | 60.11 | 25,958 | +0.27(+0.45%) |
Aug 02, 2023 | 60.10 | 60.12 | 59.54 | 59.84 | 51,341 | -1.16(-1.90%) |
Aug 01, 2023 | 61.14 | 61.31 | 60.60 | 61.00 | 27,107 | -0.26(-0.42%) |
Jul 31, 2023 | 61.14 | 61.54 | 61.14 | 61.26 | 1,281,440 | +0.76(+1.26%) |
Jul 28, 2023 | 60.58 | 60.75 | 60.45 | 60.50 | 22,653 | +0.55(+0.92%) |
Jul 27, 2023 | 60.40 | 60.56 | 59.86 | 59.95 | 39,394 | -0.29(-0.48%) |
Jul 26, 2023 | 60.16 | 60.59 | 60.16 | 60.24 | 36,404 | +0.14(+0.23%) |
Jul 25, 2023 | 60.10 | 60.48 | 60.05 | 60.10 | 32,737 | +0.00(+0.00%) |
Jul 24, 2023 | 59.98 | 60.10 | 59.83 | 60.10 | 26,932 | +0.47(+0.79%) |
Jul 21, 2023 | 59.96 | 60.12 | 59.61 | 59.63 | 39,085 | +0.07(+0.12%) |
Jul 20, 2023 | 59.88 | 59.88 | 59.52 | 59.56 | 27,220 | -0.02(-0.03%) |
Jul 19, 2023 | 60.06 | 60.21 | 59.58 | 59.58 | 72,248 | +0.26(+0.44%) |
Jul 18, 2023 | 59.30 | 59.47 | 59.15 | 59.32 | 85,699 | -0.23(-0.39%) |
Jul 17, 2023 | 59.65 | 59.66 | 59.45 | 59.55 | 26,979 | +0.42(+0.71%) |
Jul 14, 2023 | 59.10 | 59.34 | 59.02 | 59.13 | 26,904 | +0.38(+0.65%) |
Jul 13, 2023 | 58.75 | 59.02 | 58.56 | 58.75 | 40,117 | -0.38(-0.64%) |
Jul 12, 2023 | 59.00 | 59.29 | 58.76 | 59.13 | 84,572 | +0.54(+0.92%) |
Jul 11, 2023 | 58.48 | 58.61 | 58.20 | 58.59 | 43,551 | +0.50(+0.86%) |
Jul 10, 2023 | 57.80 | 58.10 | 57.61 | 58.09 | 28,324 | +0.09(+0.16%) |
Jul 07, 2023 | 58.02 | 58.21 | 57.84 | 58.00 | 30,481 | +0.17(+0.29%) |
Jul 06, 2023 | 58.11 | 58.22 | 57.52 | 57.83 | 71,543 | -0.17(-0.29%) |
Jul 05, 2023 | 58.20 | 58.34 | 58.00 | 58.00 | 35,837 | -0.25(-0.43%) |