Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.73 | 59.95 | 58.16 | 58.60 | 548,920 | -0.92(-1.55%) |
Sep 28, 2023 | 58.93 | 59.98 | 58.93 | 59.53 | 617,206 | +0.74(+1.27%) |
Sep 27, 2023 | 58.55 | 58.87 | 58.17 | 58.78 | 334,778 | +0.63(+1.09%) |
Sep 26, 2023 | 58.95 | 59.32 | 57.97 | 58.15 | 549,311 | -0.82(-1.40%) |
Sep 25, 2023 | 58.42 | 59.27 | 58.82 | 58.97 | 367,872 | +0.31(+0.52%) |
Sep 22, 2023 | 58.63 | 59.41 | 58.57 | 58.66 | 452,502 | -0.06(-0.10%) |
Sep 21, 2023 | 59.57 | 59.62 | 58.43 | 58.72 | 371,924 | -1.08(-1.81%) |
Sep 20, 2023 | 59.97 | 60.69 | 59.62 | 59.80 | 502,264 | +0.03(+0.05%) |
Sep 19, 2023 | 59.71 | 60.80 | 59.68 | 59.78 | 645,269 | +0.13(+0.22%) |
Sep 18, 2023 | 58.94 | 59.88 | 58.93 | 59.65 | 446,241 | +0.81(+1.38%) |
Sep 15, 2023 | 59.19 | 59.25 | 58.49 | 58.83 | 1,089,515 | -0.56(-0.94%) |
Sep 14, 2023 | 58.86 | 59.73 | 58.75 | 59.39 | 447,407 | +1.06(+1.82%) |
Sep 13, 2023 | 59.04 | 59.22 | 57.71 | 58.33 | 531,296 | -0.70(-1.19%) |
Sep 12, 2023 | 59.32 | 59.77 | 58.74 | 59.03 | 517,031 | -0.54(-0.90%) |
Sep 11, 2023 | 59.45 | 59.76 | 59.27 | 59.57 | 464,970 | +0.48(+0.81%) |
Sep 08, 2023 | 57.95 | 59.19 | 57.81 | 59.09 | 547,427 | +1.09(+1.88%) |
Sep 07, 2023 | 58.84 | 59.04 | 57.40 | 58.00 | 922,596 | -1.09(-1.85%) |
Sep 06, 2023 | 58.94 | 59.58 | 58.72 | 59.09 | 461,761 | -0.09(-0.15%) |
Sep 05, 2023 | 60.64 | 61.06 | 59.14 | 59.18 | 687,854 | -1.32(-2.18%) |
Sep 01, 2023 | 60.32 | 60.93 | 60.32 | 60.50 | 604,058 | +0.52(+0.86%) |
Aug 31, 2023 | 59.85 | 60.38 | 59.64 | 59.98 | 728,492 | +0.35(+0.58%) |
Aug 30, 2023 | 59.55 | 60.20 | 59.36 | 59.64 | 975,531 | +0.23(+0.38%) |
Aug 29, 2023 | 58.76 | 59.50 | 58.26 | 59.41 | 737,617 | +0.55(+0.93%) |
Aug 28, 2023 | 58.52 | 59.16 | 58.45 | 58.86 | 411,694 | +0.63(+1.09%) |
Aug 25, 2023 | 58.52 | 58.60 | 57.65 | 58.23 | 401,486 | +0.07(+0.12%) |
Aug 24, 2023 | 58.39 | 59.04 | 58.12 | 58.16 | 373,245 | -0.64(-1.10%) |
Aug 23, 2023 | 58.54 | 58.94 | 58.15 | 58.80 | 503,544 | +0.29(+0.49%) |
Aug 22, 2023 | 58.46 | 58.74 | 58.01 | 58.52 | 525,126 | +0.14(+0.24%) |
Aug 21, 2023 | 58.50 | 58.75 | 57.95 | 58.38 | 411,380 | +0.20(+0.34%) |
Aug 18, 2023 | 57.37 | 58.36 | 57.37 | 58.18 | 492,770 | +0.59(+1.02%) |
Aug 17, 2023 | 58.40 | 58.60 | 57.41 | 57.59 | 400,391 | -0.61(-1.04%) |
Aug 16, 2023 | 58.95 | 59.51 | 58.03 | 58.20 | 857,620 | -0.85(-1.45%) |
Aug 15, 2023 | 58.72 | 59.30 | 58.43 | 59.05 | 1,241,556 | -0.24(-0.40%) |
Aug 14, 2023 | 58.70 | 59.33 | 58.35 | 59.29 | 714,718 | +0.71(+1.22%) |
Aug 11, 2023 | 58.26 | 58.88 | 58.09 | 58.57 | 519,617 | +0.53(+0.91%) |
Aug 10, 2023 | 58.14 | 58.59 | 57.56 | 58.05 | 405,797 | -0.15(-0.25%) |
Aug 09, 2023 | 58.55 | 58.88 | 58.12 | 58.20 | 406,477 | -0.14(-0.24%) |
Aug 08, 2023 | 57.72 | 58.71 | 57.43 | 58.34 | 537,288 | +0.04(+0.07%) |
Aug 07, 2023 | 57.80 | 58.78 | 57.80 | 58.30 | 879,680 | +0.78(+1.36%) |
Aug 04, 2023 | 57.95 | 58.32 | 57.33 | 57.51 | 714,588 | -0.64(-1.10%) |
Aug 03, 2023 | 58.44 | 58.70 | 57.56 | 58.16 | 534,434 | -0.66(-1.13%) |
Aug 02, 2023 | 58.70 | 59.10 | 58.09 | 58.82 | 706,366 | -0.17(-0.28%) |
Aug 01, 2023 | 57.93 | 59.08 | 57.93 | 58.99 | 796,398 | +0.98(+1.69%) |
Jul 31, 2023 | 58.50 | 58.68 | 57.30 | 58.01 | 870,551 | -0.15(-0.25%) |
Jul 28, 2023 | 59.30 | 59.47 | 57.13 | 58.16 | 1,484,145 | +1.22(+2.13%) |
Jul 27, 2023 | 57.36 | 57.52 | 56.49 | 56.94 | 654,151 | -0.24(-0.41%) |
Jul 26, 2023 | 57.51 | 58.05 | 56.76 | 57.18 | 609,304 | -0.34(-0.58%) |
Jul 25, 2023 | 57.26 | 57.77 | 57.06 | 57.51 | 759,404 | -0.19(-0.33%) |
Jul 24, 2023 | 57.53 | 58.24 | 57.51 | 57.70 | 531,142 | +0.13(+0.22%) |
Jul 21, 2023 | 58.42 | 58.42 | 57.51 | 57.57 | 513,475 | -0.71(-1.22%) |
Jul 20, 2023 | 58.57 | 58.83 | 57.98 | 58.29 | 559,996 | -0.17(-0.29%) |
Jul 19, 2023 | 58.30 | 59.20 | 57.70 | 58.45 | 673,100 | -0.09(-0.15%) |
Jul 18, 2023 | 57.79 | 58.77 | 57.79 | 58.54 | 512,598 | +0.70(+1.21%) |
Jul 17, 2023 | 57.18 | 58.05 | 57.02 | 57.84 | 529,536 | +0.64(+1.12%) |
Jul 14, 2023 | 57.87 | 57.97 | 56.51 | 57.20 | 427,413 | -0.52(-0.91%) |
Jul 13, 2023 | 57.20 | 57.91 | 57.01 | 57.72 | 428,291 | +0.43(+0.76%) |
Jul 12, 2023 | 57.56 | 57.63 | 57.08 | 57.29 | 474,013 | +0.28(+0.49%) |
Jul 11, 2023 | 57.32 | 57.74 | 56.78 | 57.01 | 598,430 | +0.34(+0.59%) |
Jul 10, 2023 | 56.01 | 56.87 | 56.01 | 56.67 | 492,105 | +0.66(+1.18%) |
Jul 07, 2023 | 55.47 | 56.65 | 55.46 | 56.01 | 823,962 | +0.67(+1.21%) |
Jul 06, 2023 | 54.93 | 55.36 | 54.53 | 55.34 | 688,045 | -0.01(-0.02%) |
Jul 05, 2023 | 55.97 | 56.09 | 55.09 | 55.35 | 732,487 | -1.14(-2.01%) |