Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.27 | 63.48 | 62.50 | 62.67 | 1,670,295 | -0.46(-0.73%) |
Sep 28, 2023 | 63.10 | 63.94 | 62.91 | 63.13 | 1,597,062 | +0.11(+0.17%) |
Sep 27, 2023 | 63.00 | 63.40 | 62.28 | 63.02 | 1,736,891 | +0.37(+0.59%) |
Sep 26, 2023 | 62.26 | 63.38 | 62.02 | 62.65 | 1,618,648 | -0.27(-0.43%) |
Sep 25, 2023 | 62.18 | 62.99 | 62.65 | 62.92 | 1,668,398 | +0.43(+0.69%) |
Sep 22, 2023 | 63.15 | 63.50 | 62.33 | 62.49 | 1,377,939 | -0.57(-0.90%) |
Sep 21, 2023 | 62.97 | 63.47 | 62.13 | 63.06 | 1,708,610 | -0.01(-0.02%) |
Sep 20, 2023 | 64.13 | 64.49 | 62.90 | 63.07 | 2,240,782 | -0.49(-0.77%) |
Sep 19, 2023 | 63.64 | 63.81 | 62.90 | 63.56 | 2,082,634 | -0.05(-0.08%) |
Sep 18, 2023 | 62.48 | 64.21 | 62.32 | 63.61 | 2,699,286 | +1.28(+2.05%) |
Sep 15, 2023 | 61.60 | 63.09 | 61.37 | 62.33 | 5,207,065 | +0.75(+1.22%) |
Sep 14, 2023 | 61.33 | 62.03 | 60.76 | 61.58 | 3,702,194 | +0.97(+1.60%) |
Sep 13, 2023 | 59.97 | 60.85 | 59.71 | 60.61 | 4,045,617 | +0.71(+1.19%) |
Sep 12, 2023 | 59.10 | 60.38 | 59.05 | 59.90 | 11,549,187 | -1.89(-3.06%) |
Sep 11, 2023 | 62.51 | 62.82 | 61.61 | 61.79 | 535,331 | -0.04(-0.06%) |
Sep 08, 2023 | 62.76 | 63.09 | 61.68 | 61.83 | 1,267,060 | -0.22(-0.35%) |
Sep 07, 2023 | 61.71 | 63.20 | 61.71 | 62.05 | 1,111,030 | -0.14(-0.23%) |
Sep 06, 2023 | 62.86 | 63.48 | 61.40 | 62.19 | 1,599,994 | +1.83(+3.03%) |
Sep 05, 2023 | 61.20 | 61.25 | 60.19 | 60.36 | 952,482 | -1.16(-1.89%) |
Sep 01, 2023 | 62.04 | 62.34 | 61.07 | 61.52 | 915,146 | +0.00(+0.00%) |
Aug 31, 2023 | 60.81 | 61.72 | 60.48 | 61.52 | 2,901,132 | +1.29(+2.14%) |
Aug 30, 2023 | 60.88 | 61.25 | 60.23 | 60.23 | 687,450 | -0.84(-1.38%) |
Aug 29, 2023 | 61.44 | 61.58 | 60.66 | 61.07 | 1,039,673 | -0.28(-0.46%) |
Aug 28, 2023 | 60.59 | 62.04 | 60.49 | 61.35 | 550,931 | +0.76(+1.25%) |
Aug 25, 2023 | 61.03 | 61.07 | 59.85 | 60.59 | 620,329 | -0.24(-0.39%) |
Aug 24, 2023 | 61.43 | 62.22 | 60.83 | 60.83 | 792,194 | -0.98(-1.59%) |
Aug 23, 2023 | 61.56 | 62.13 | 61.26 | 61.81 | 567,346 | +0.35(+0.57%) |
Aug 22, 2023 | 62.23 | 62.29 | 61.28 | 61.46 | 656,224 | -0.35(-0.57%) |
Aug 21, 2023 | 61.61 | 62.00 | 60.92 | 61.81 | 573,890 | +0.52(+0.85%) |
Aug 18, 2023 | 59.98 | 61.34 | 59.73 | 61.29 | 574,840 | +0.66(+1.09%) |
Aug 17, 2023 | 61.56 | 61.98 | 60.62 | 60.63 | 543,931 | -0.87(-1.41%) |
Aug 16, 2023 | 62.06 | 62.53 | 61.46 | 61.50 | 458,932 | -0.45(-0.73%) |
Aug 15, 2023 | 61.85 | 62.82 | 61.85 | 61.95 | 780,517 | -0.47(-0.75%) |
Aug 14, 2023 | 62.05 | 62.90 | 61.74 | 62.42 | 516,728 | -0.21(-0.34%) |
Aug 11, 2023 | 62.71 | 63.16 | 61.95 | 62.63 | 694,119 | -0.49(-0.78%) |
Aug 10, 2023 | 63.42 | 64.20 | 62.94 | 63.12 | 441,943 | +0.19(+0.30%) |
Aug 09, 2023 | 63.91 | 64.26 | 62.87 | 62.93 | 868,276 | -1.07(-1.67%) |
Aug 08, 2023 | 63.66 | 64.58 | 63.51 | 64.00 | 576,760 | -0.77(-1.19%) |
Aug 07, 2023 | 64.10 | 64.92 | 64.10 | 64.77 | 458,440 | +0.70(+1.09%) |
Aug 04, 2023 | 63.09 | 64.78 | 63.03 | 64.07 | 740,324 | +0.98(+1.55%) |
Aug 03, 2023 | 62.85 | 63.68 | 62.52 | 63.09 | 604,787 | -0.25(-0.39%) |
Aug 02, 2023 | 63.96 | 63.96 | 62.99 | 63.34 | 892,964 | -1.52(-2.34%) |
Aug 01, 2023 | 64.92 | 65.21 | 63.56 | 64.86 | 1,151,824 | +1.05(+1.65%) |
Jul 31, 2023 | 67.00 | 69.50 | 63.17 | 63.81 | 2,670,048 | -2.04(-3.10%) |
Jul 28, 2023 | 64.50 | 66.39 | 63.97 | 65.85 | 1,467,050 | +2.00(+3.13%) |
Jul 27, 2023 | 64.50 | 65.10 | 63.73 | 63.85 | 949,148 | -0.63(-0.98%) |
Jul 26, 2023 | 64.32 | 64.89 | 63.95 | 64.48 | 1,188,226 | +0.38(+0.59%) |
Jul 25, 2023 | 64.53 | 65.25 | 63.25 | 64.10 | 2,111,675 | -0.90(-1.38%) |
Jul 24, 2023 | 65.08 | 65.59 | 64.59 | 65.00 | 805,913 | -0.46(-0.70%) |
Jul 21, 2023 | 66.57 | 66.89 | 65.15 | 65.46 | 780,110 | -0.53(-0.80%) |
Jul 20, 2023 | 66.40 | 66.71 | 65.46 | 65.99 | 1,026,593 | +0.04(+0.06%) |
Jul 19, 2023 | 66.47 | 66.82 | 65.88 | 65.95 | 968,711 | -0.61(-0.92%) |
Jul 18, 2023 | 64.79 | 67.14 | 64.79 | 66.56 | 1,484,089 | +1.73(+2.67%) |
Jul 17, 2023 | 63.78 | 65.15 | 63.78 | 64.83 | 738,989 | +0.76(+1.19%) |
Jul 14, 2023 | 65.28 | 65.28 | 63.92 | 64.07 | 936,440 | -1.09(-1.67%) |
Jul 13, 2023 | 65.65 | 65.78 | 65.06 | 65.16 | 850,461 | -0.23(-0.35%) |
Jul 12, 2023 | 65.34 | 65.47 | 64.59 | 65.39 | 742,036 | +0.99(+1.54%) |
Jul 11, 2023 | 63.62 | 64.60 | 63.50 | 64.40 | 735,021 | +0.84(+1.32%) |
Jul 10, 2023 | 62.34 | 63.60 | 62.19 | 63.56 | 504,185 | +0.82(+1.31%) |
Jul 07, 2023 | 62.29 | 63.38 | 62.29 | 62.74 | 676,507 | +0.67(+1.08%) |
Jul 06, 2023 | 62.66 | 63.54 | 61.88 | 62.07 | 945,782 | -1.48(-2.33%) |
Jul 05, 2023 | 63.31 | 63.76 | 62.91 | 63.55 | 554,161 | -0.14(-0.22%) |