Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.68 | 62.89 | 62.04 | 62.28 | 5,496,676 | -0.12(-0.19%) |
Sep 28, 2023 | 62.51 | 62.72 | 61.93 | 62.39 | 5,393,646 | +0.06(+0.09%) |
Sep 27, 2023 | 63.36 | 63.52 | 61.99 | 62.34 | 4,999,238 | -1.14(-1.79%) |
Sep 26, 2023 | 62.79 | 63.90 | 62.77 | 63.47 | 5,527,313 | +0.43(+0.68%) |
Sep 25, 2023 | 62.78 | 63.15 | 62.74 | 63.05 | 4,542,074 | -0.04(-0.06%) |
Sep 22, 2023 | 63.42 | 63.81 | 62.77 | 63.08 | 6,802,186 | -0.64(-1.01%) |
Sep 21, 2023 | 63.95 | 64.74 | 63.71 | 63.73 | 6,179,958 | -0.38(-0.59%) |
Sep 20, 2023 | 64.73 | 64.88 | 62.80 | 64.11 | 6,968,990 | -0.01(-0.02%) |
Sep 19, 2023 | 64.56 | 64.66 | 63.82 | 64.12 | 5,899,531 | -0.21(-0.33%) |
Sep 18, 2023 | 64.24 | 64.34 | 63.43 | 64.33 | 4,239,963 | +0.24(+0.38%) |
Sep 15, 2023 | 64.52 | 64.95 | 64.00 | 64.09 | 7,845,729 | -0.50(-0.77%) |
Sep 14, 2023 | 63.60 | 64.81 | 63.60 | 64.58 | 3,795,349 | +1.07(+1.69%) |
Sep 13, 2023 | 63.95 | 64.05 | 63.39 | 63.51 | 3,126,345 | -0.22(-0.35%) |
Sep 12, 2023 | 64.30 | 64.66 | 63.31 | 63.74 | 3,322,245 | -0.39(-0.61%) |
Sep 11, 2023 | 64.03 | 64.57 | 63.66 | 64.13 | 3,880,176 | -0.25(-0.39%) |
Sep 08, 2023 | 63.34 | 64.38 | 63.17 | 64.38 | 4,758,874 | +1.13(+1.78%) |
Sep 07, 2023 | 64.10 | 64.59 | 62.97 | 63.25 | 5,454,876 | -0.86(-1.34%) |
Sep 06, 2023 | 65.08 | 65.21 | 64.07 | 64.11 | 4,380,036 | -0.22(-0.35%) |
Sep 05, 2023 | 63.90 | 64.85 | 63.68 | 64.33 | 4,061,028 | -0.15(-0.23%) |
Sep 01, 2023 | 66.05 | 66.17 | 64.14 | 64.48 | 4,525,739 | -1.37(-2.08%) |
Aug 31, 2023 | 66.63 | 66.80 | 65.83 | 65.85 | 5,838,209 | -0.60(-0.91%) |
Aug 30, 2023 | 66.90 | 67.12 | 66.35 | 66.45 | 2,613,373 | -0.20(-0.31%) |
Aug 29, 2023 | 67.11 | 67.18 | 66.21 | 66.66 | 3,318,944 | -0.06(-0.09%) |
Aug 28, 2023 | 66.70 | 67.16 | 66.37 | 66.71 | 3,425,685 | +0.18(+0.26%) |
Aug 25, 2023 | 66.52 | 67.05 | 66.08 | 66.54 | 2,772,294 | +0.35(+0.53%) |
Aug 24, 2023 | 66.43 | 66.96 | 65.96 | 66.19 | 3,901,930 | -0.13(-0.19%) |
Aug 23, 2023 | 66.76 | 66.90 | 66.06 | 66.32 | 4,431,826 | -0.29(-0.44%) |
Aug 22, 2023 | 66.72 | 66.98 | 66.38 | 66.61 | 3,694,632 | -0.30(-0.45%) |
Aug 21, 2023 | 67.76 | 68.09 | 66.37 | 66.91 | 4,871,630 | -1.42(-2.08%) |
Aug 18, 2023 | 68.52 | 69.06 | 68.21 | 68.33 | 5,390,953 | -0.08(-0.11%) |
Aug 17, 2023 | 69.49 | 69.49 | 68.38 | 68.41 | 5,739,585 | -1.02(-1.47%) |
Aug 16, 2023 | 69.68 | 69.98 | 69.27 | 69.43 | 2,781,929 | -0.35(-0.50%) |
Aug 15, 2023 | 70.03 | 70.17 | 69.49 | 69.78 | 2,705,699 | -0.55(-0.79%) |
Aug 14, 2023 | 70.98 | 71.02 | 70.05 | 70.33 | 2,498,888 | -0.39(-0.55%) |
Aug 11, 2023 | 70.57 | 70.76 | 70.35 | 70.72 | 2,549,117 | +0.28(+0.40%) |
Aug 10, 2023 | 70.54 | 70.93 | 70.26 | 70.44 | 3,909,133 | +0.21(+0.30%) |
Aug 09, 2023 | 69.57 | 70.63 | 69.33 | 70.23 | 3,644,292 | +0.78(+1.12%) |
Aug 08, 2023 | 71.53 | 71.64 | 69.29 | 69.45 | 4,903,327 | -2.04(-2.86%) |
Aug 07, 2023 | 71.59 | 71.99 | 71.33 | 71.49 | 2,569,182 | -0.13(-0.18%) |
Aug 04, 2023 | 72.61 | 72.94 | 71.55 | 71.62 | 2,134,967 | -0.91(-1.25%) |
Aug 03, 2023 | 73.38 | 73.74 | 72.45 | 72.52 | 3,669,872 | -0.91(-1.23%) |
Aug 02, 2023 | 72.31 | 73.85 | 72.28 | 73.43 | 4,475,824 | +1.08(+1.49%) |
Aug 01, 2023 | 72.88 | 73.19 | 71.73 | 72.35 | 3,351,124 | -0.39(-0.54%) |
Jul 31, 2023 | 73.39 | 73.39 | 72.36 | 72.74 | 3,471,582 | -0.69(-0.94%) |
Jul 28, 2023 | 73.38 | 73.70 | 73.19 | 73.43 | 3,017,122 | +0.44(+0.60%) |
Jul 27, 2023 | 73.63 | 74.11 | 72.95 | 72.99 | 3,247,636 | -0.72(-0.98%) |
Jul 26, 2023 | 74.73 | 75.02 | 73.68 | 73.71 | 3,561,665 | -1.14(-1.52%) |
Jul 25, 2023 | 75.33 | 75.33 | 74.55 | 74.85 | 2,371,717 | -0.33(-0.44%) |
Jul 24, 2023 | 75.15 | 75.55 | 74.87 | 75.18 | 2,806,566 | +0.24(+0.32%) |
Jul 21, 2023 | 74.17 | 75.00 | 74.12 | 74.94 | 3,646,604 | +0.62(+0.84%) |
Jul 20, 2023 | 73.35 | 74.40 | 73.03 | 74.32 | 3,619,968 | +1.12(+1.53%) |
Jul 19, 2023 | 72.40 | 73.24 | 72.40 | 73.20 | 3,504,079 | +0.88(+1.21%) |
Jul 18, 2023 | 72.57 | 73.16 | 72.05 | 72.32 | 3,427,586 | +0.00(+0.00%) |
Jul 17, 2023 | 72.69 | 72.97 | 72.30 | 72.32 | 2,892,575 | -0.68(-0.93%) |
Jul 14, 2023 | 73.17 | 73.17 | 72.63 | 73.00 | 2,665,635 | +0.21(+0.29%) |
Jul 13, 2023 | 72.90 | 73.33 | 72.60 | 72.79 | 4,404,748 | -0.16(-0.21%) |
Jul 12, 2023 | 73.01 | 73.34 | 72.61 | 72.94 | 3,887,401 | -0.13(-0.17%) |
Jul 11, 2023 | 72.89 | 73.11 | 72.56 | 73.07 | 3,273,985 | +0.28(+0.39%) |
Jul 10, 2023 | 73.23 | 73.57 | 72.68 | 72.79 | 3,043,296 | -0.37(-0.51%) |
Jul 07, 2023 | 73.49 | 73.90 | 73.12 | 73.16 | 4,381,922 | -0.65(-0.88%) |
Jul 06, 2023 | 73.96 | 74.29 | 73.70 | 73.81 | 4,413,374 | -0.85(-1.14%) |
Jul 05, 2023 | 74.14 | 74.70 | 73.80 | 74.66 | 4,956,456 | +0.18(+0.25%) |