Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.07 | 60.18 | 59.18 | 59.53 | 397,438 | +0.82(+1.40%) |
Sep 28, 2023 | 59.16 | 59.37 | 58.67 | 58.71 | 553,834 | -0.60(-1.01%) |
Sep 27, 2023 | 59.95 | 60.00 | 59.17 | 59.30 | 392,403 | -1.13(-1.87%) |
Sep 26, 2023 | 61.25 | 61.28 | 60.35 | 60.43 | 284,596 | -0.84(-1.38%) |
Sep 25, 2023 | 60.79 | 61.42 | 61.20 | 61.28 | 431,856 | -0.93(-1.50%) |
Sep 22, 2023 | 62.45 | 62.76 | 62.20 | 62.21 | 246,408 | -0.58(-0.92%) |
Sep 21, 2023 | 63.09 | 63.30 | 62.72 | 62.79 | 224,416 | -0.65(-1.02%) |
Sep 20, 2023 | 63.53 | 64.06 | 63.30 | 63.44 | 254,918 | +0.93(+1.49%) |
Sep 19, 2023 | 62.83 | 63.11 | 62.51 | 62.51 | 266,779 | -0.39(-0.62%) |
Sep 18, 2023 | 62.92 | 63.13 | 62.57 | 62.90 | 272,363 | -0.17(-0.26%) |
Sep 15, 2023 | 63.48 | 63.90 | 63.05 | 63.06 | 497,373 | -0.58(-0.91%) |
Sep 14, 2023 | 62.93 | 63.74 | 62.92 | 63.64 | 269,968 | +1.19(+1.90%) |
Sep 13, 2023 | 61.66 | 62.67 | 61.65 | 62.46 | 277,757 | +0.25(+0.39%) |
Sep 12, 2023 | 62.10 | 62.39 | 61.90 | 62.21 | 288,883 | -0.17(-0.27%) |
Sep 11, 2023 | 62.08 | 62.63 | 62.01 | 62.38 | 490,819 | +0.35(+0.57%) |
Sep 08, 2023 | 61.73 | 62.12 | 61.72 | 62.02 | 256,183 | +0.26(+0.41%) |
Sep 07, 2023 | 61.15 | 61.92 | 61.12 | 61.77 | 298,930 | +1.22(+2.01%) |
Sep 06, 2023 | 60.46 | 60.61 | 60.28 | 60.55 | 208,997 | -0.07(-0.11%) |
Sep 05, 2023 | 61.12 | 61.24 | 60.55 | 60.62 | 270,317 | -1.14(-1.84%) |
Sep 01, 2023 | 62.33 | 62.33 | 61.42 | 61.76 | 368,793 | -0.30(-0.49%) |
Aug 31, 2023 | 62.90 | 62.90 | 62.06 | 62.06 | 188,474 | -0.49(-0.78%) |
Aug 30, 2023 | 62.91 | 62.94 | 62.37 | 62.55 | 381,490 | +0.35(+0.57%) |
Aug 29, 2023 | 61.44 | 62.26 | 61.31 | 62.20 | 280,757 | +0.95(+1.55%) |
Aug 28, 2023 | 61.05 | 61.52 | 61.05 | 61.25 | 197,566 | +0.21(+0.34%) |
Aug 25, 2023 | 60.96 | 61.22 | 60.78 | 61.04 | 210,938 | +0.50(+0.83%) |
Aug 24, 2023 | 60.78 | 61.39 | 60.52 | 60.54 | 241,683 | -0.44(-0.72%) |
Aug 23, 2023 | 60.68 | 61.09 | 60.59 | 60.98 | 328,422 | +1.21(+2.02%) |
Aug 22, 2023 | 59.84 | 59.99 | 59.54 | 59.78 | 329,938 | -0.33(-0.56%) |
Aug 21, 2023 | 60.05 | 60.13 | 59.69 | 60.11 | 423,841 | -0.15(-0.24%) |
Aug 18, 2023 | 60.09 | 60.51 | 60.01 | 60.26 | 316,805 | +0.48(+0.81%) |
Aug 17, 2023 | 60.28 | 60.49 | 59.73 | 59.78 | 203,859 | -0.69(-1.14%) |
Aug 16, 2023 | 60.73 | 60.88 | 60.46 | 60.46 | 205,493 | -0.15(-0.24%) |
Aug 15, 2023 | 60.94 | 61.03 | 60.50 | 60.61 | 236,181 | -1.12(-1.81%) |
Aug 14, 2023 | 61.65 | 61.85 | 61.25 | 61.73 | 238,313 | -0.53(-0.85%) |
Aug 11, 2023 | 62.27 | 62.53 | 62.02 | 62.26 | 386,419 | +0.01(+0.02%) |
Aug 10, 2023 | 62.58 | 62.76 | 62.13 | 62.25 | 281,553 | +0.23(+0.36%) |
Aug 09, 2023 | 61.61 | 62.18 | 61.60 | 62.02 | 636,370 | -0.01(-0.02%) |
Aug 08, 2023 | 61.71 | 62.09 | 61.68 | 62.03 | 377,781 | +0.69(+1.12%) |
Aug 07, 2023 | 61.51 | 61.68 | 61.07 | 61.35 | 524,678 | -0.34(-0.56%) |
Aug 04, 2023 | 61.87 | 62.30 | 61.52 | 61.69 | 352,562 | +0.14(+0.22%) |
Aug 03, 2023 | 61.86 | 61.97 | 61.34 | 61.55 | 383,140 | -1.43(-2.28%) |
Aug 02, 2023 | 63.14 | 63.39 | 62.79 | 62.99 | 310,302 | -1.49(-2.31%) |
Aug 01, 2023 | 65.09 | 65.25 | 64.47 | 64.48 | 504,560 | -1.68(-2.54%) |
Jul 31, 2023 | 66.32 | 66.73 | 65.95 | 66.16 | 185,341 | +0.24(+0.36%) |
Jul 28, 2023 | 66.65 | 66.65 | 65.79 | 65.92 | 259,242 | -0.43(-0.65%) |
Jul 27, 2023 | 67.07 | 67.24 | 66.35 | 66.35 | 205,476 | -1.14(-1.69%) |
Jul 26, 2023 | 67.09 | 67.75 | 66.98 | 67.49 | 281,986 | +0.14(+0.20%) |
Jul 25, 2023 | 66.74 | 67.47 | 66.67 | 67.36 | 179,811 | -0.31(-0.46%) |
Jul 24, 2023 | 67.92 | 67.98 | 67.46 | 67.67 | 261,456 | +0.21(+0.31%) |
Jul 21, 2023 | 67.19 | 67.66 | 67.09 | 67.46 | 353,959 | -0.17(-0.25%) |
Jul 20, 2023 | 67.06 | 67.69 | 66.73 | 67.63 | 567,916 | +0.58(+0.86%) |
Jul 19, 2023 | 66.76 | 67.29 | 66.69 | 67.05 | 260,298 | +1.20(+1.82%) |
Jul 18, 2023 | 66.33 | 66.36 | 65.36 | 65.85 | 269,056 | -0.51(-0.77%) |
Jul 17, 2023 | 66.66 | 66.74 | 66.20 | 66.36 | 408,577 | -0.33(-0.50%) |
Jul 14, 2023 | 66.78 | 66.91 | 66.63 | 66.70 | 353,510 | +0.21(+0.31%) |
Jul 13, 2023 | 65.91 | 66.49 | 65.82 | 66.49 | 204,577 | +1.13(+1.73%) |
Jul 12, 2023 | 64.59 | 65.51 | 64.59 | 65.36 | 299,750 | +1.36(+2.13%) |
Jul 11, 2023 | 63.21 | 64.00 | 63.01 | 64.00 | 267,953 | +0.71(+1.12%) |
Jul 10, 2023 | 63.59 | 63.67 | 63.08 | 63.29 | 291,833 | -0.52(-0.82%) |
Jul 07, 2023 | 63.96 | 64.14 | 63.43 | 63.81 | 329,878 | -0.86(-1.34%) |
Jul 06, 2023 | 64.64 | 64.79 | 64.22 | 64.67 | 348,523 | -0.44(-0.68%) |
Jul 05, 2023 | 65.37 | 65.70 | 64.98 | 65.12 | 585,173 | -1.26(-1.89%) |