Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.67 | 60.92 | 60.26 | 60.32 | 742,435 | +0.15(+0.25%) |
Sep 28, 2023 | 59.71 | 60.49 | 59.32 | 60.17 | 812,505 | +0.43(+0.71%) |
Sep 27, 2023 | 60.04 | 60.26 | 59.25 | 59.74 | 770,221 | +0.01(+0.02%) |
Sep 26, 2023 | 59.60 | 60.20 | 59.60 | 59.73 | 653,906 | -0.17(-0.28%) |
Sep 25, 2023 | 59.77 | 60.25 | 59.67 | 59.90 | 797,668 | -0.38(-0.63%) |
Sep 22, 2023 | 61.38 | 61.67 | 60.23 | 60.28 | 683,591 | -0.88(-1.44%) |
Sep 21, 2023 | 61.71 | 61.96 | 61.14 | 61.16 | 950,889 | -1.06(-1.71%) |
Sep 20, 2023 | 63.03 | 63.55 | 62.17 | 62.22 | 945,687 | -0.57(-0.90%) |
Sep 19, 2023 | 63.41 | 63.76 | 62.51 | 62.79 | 952,690 | -1.06(-1.66%) |
Sep 18, 2023 | 64.06 | 64.57 | 63.81 | 63.85 | 551,966 | -0.30(-0.46%) |
Sep 15, 2023 | 64.28 | 64.87 | 63.75 | 64.15 | 2,553,270 | -0.26(-0.40%) |
Sep 14, 2023 | 63.76 | 64.55 | 63.14 | 64.40 | 1,112,880 | +1.57(+2.49%) |
Sep 13, 2023 | 63.07 | 63.66 | 62.66 | 62.84 | 973,399 | -0.43(-0.67%) |
Sep 12, 2023 | 62.73 | 63.71 | 62.72 | 63.26 | 798,700 | +0.31(+0.49%) |
Sep 11, 2023 | 64.53 | 64.74 | 62.46 | 62.96 | 1,129,230 | -1.12(-1.74%) |
Sep 08, 2023 | 64.01 | 64.89 | 63.86 | 64.07 | 913,042 | +0.28(+0.43%) |
Sep 07, 2023 | 64.33 | 64.55 | 63.69 | 63.80 | 992,872 | -0.75(-1.16%) |
Sep 06, 2023 | 64.88 | 65.29 | 64.22 | 64.55 | 878,047 | -0.57(-0.88%) |
Sep 05, 2023 | 66.44 | 66.44 | 64.52 | 65.12 | 811,305 | -1.77(-2.65%) |
Sep 01, 2023 | 66.52 | 67.01 | 66.42 | 66.89 | 589,504 | +0.75(+1.14%) |
Aug 31, 2023 | 65.92 | 66.61 | 65.84 | 66.14 | 762,884 | +0.41(+0.62%) |
Aug 30, 2023 | 65.60 | 66.14 | 65.55 | 65.74 | 400,862 | +0.27(+0.41%) |
Aug 29, 2023 | 64.54 | 65.58 | 64.47 | 65.47 | 634,930 | +0.77(+1.19%) |
Aug 28, 2023 | 64.53 | 65.11 | 64.40 | 64.70 | 428,562 | +0.34(+0.52%) |
Aug 25, 2023 | 64.47 | 64.79 | 64.01 | 64.36 | 405,546 | +0.03(+0.05%) |
Aug 24, 2023 | 64.66 | 65.22 | 64.24 | 64.33 | 486,329 | -0.57(-0.88%) |
Aug 23, 2023 | 64.10 | 65.08 | 63.76 | 64.90 | 425,789 | +0.81(+1.27%) |
Aug 22, 2023 | 64.26 | 64.53 | 63.65 | 64.09 | 604,247 | -0.10(-0.15%) |
Aug 21, 2023 | 64.25 | 64.60 | 63.86 | 64.19 | 665,124 | +0.10(+0.15%) |
Aug 18, 2023 | 63.47 | 64.83 | 63.27 | 64.09 | 697,931 | +0.05(+0.08%) |
Aug 17, 2023 | 65.32 | 65.45 | 63.82 | 64.04 | 899,565 | -1.24(-1.89%) |
Aug 16, 2023 | 65.81 | 66.27 | 65.26 | 65.28 | 614,170 | -0.69(-1.05%) |
Aug 15, 2023 | 66.37 | 66.37 | 65.73 | 65.97 | 697,997 | -0.75(-1.13%) |
Aug 14, 2023 | 66.09 | 66.77 | 65.49 | 66.72 | 655,465 | +0.15(+0.22%) |
Aug 11, 2023 | 66.53 | 66.68 | 65.95 | 66.58 | 744,274 | -0.41(-0.61%) |
Aug 10, 2023 | 66.80 | 67.32 | 66.68 | 66.98 | 892,413 | +0.47(+0.71%) |
Aug 09, 2023 | 66.97 | 67.50 | 66.43 | 66.51 | 667,456 | -0.22(-0.33%) |
Aug 08, 2023 | 66.02 | 66.78 | 66.02 | 66.72 | 824,815 | +0.12(+0.18%) |
Aug 07, 2023 | 65.82 | 66.79 | 65.80 | 66.61 | 652,885 | +0.60(+0.91%) |
Aug 04, 2023 | 66.79 | 67.12 | 65.51 | 66.00 | 851,336 | -0.34(-0.51%) |
Aug 03, 2023 | 66.17 | 66.63 | 65.41 | 66.34 | 791,474 | -0.72(-1.08%) |
Aug 02, 2023 | 66.58 | 67.41 | 65.88 | 67.06 | 600,977 | -0.17(-0.25%) |
Aug 01, 2023 | 67.31 | 68.05 | 66.67 | 67.23 | 697,882 | -0.35(-0.51%) |
Jul 31, 2023 | 66.89 | 67.82 | 66.57 | 67.58 | 1,387,552 | +0.92(+1.38%) |
Jul 28, 2023 | 67.47 | 68.20 | 65.95 | 66.66 | 1,716,749 | -2.47(-3.58%) |
Jul 27, 2023 | 71.22 | 71.22 | 68.79 | 69.13 | 1,231,914 | -2.09(-2.93%) |
Jul 26, 2023 | 71.05 | 71.79 | 70.86 | 71.22 | 741,327 | +0.25(+0.35%) |
Jul 25, 2023 | 70.33 | 71.35 | 70.31 | 70.97 | 718,913 | +0.46(+0.66%) |
Jul 24, 2023 | 71.27 | 71.53 | 70.37 | 70.50 | 690,504 | -0.97(-1.36%) |
Jul 21, 2023 | 72.01 | 72.20 | 71.15 | 71.47 | 716,726 | -0.07(-0.10%) |
Jul 20, 2023 | 71.90 | 72.03 | 71.35 | 71.54 | 629,137 | -0.47(-0.66%) |
Jul 19, 2023 | 71.41 | 72.13 | 71.04 | 72.02 | 889,445 | +0.71(+1.00%) |
Jul 18, 2023 | 70.27 | 71.75 | 70.27 | 71.30 | 723,068 | +1.03(+1.46%) |
Jul 17, 2023 | 70.82 | 71.22 | 70.21 | 70.28 | 662,049 | -0.79(-1.11%) |
Jul 14, 2023 | 71.56 | 71.61 | 70.17 | 71.07 | 720,808 | +0.42(+0.59%) |
Jul 13, 2023 | 69.91 | 70.77 | 69.84 | 70.65 | 817,109 | +1.29(+1.85%) |
Jul 12, 2023 | 69.84 | 69.86 | 69.18 | 69.37 | 630,144 | +0.15(+0.21%) |
Jul 11, 2023 | 68.89 | 69.54 | 68.67 | 69.22 | 476,528 | +0.32(+0.46%) |
Jul 10, 2023 | 67.07 | 68.97 | 67.07 | 68.90 | 706,652 | +1.78(+2.65%) |
Jul 07, 2023 | 66.13 | 67.52 | 66.10 | 67.12 | 704,673 | +1.19(+1.80%) |
Jul 06, 2023 | 65.66 | 66.04 | 64.82 | 65.93 | 571,739 | -0.42(-0.63%) |
Jul 05, 2023 | 67.86 | 67.96 | 65.70 | 66.35 | 853,512 | -1.88(-2.75%) |