Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.22 | 54.43 | 53.40 | 53.62 | 932,323 | +0.04(+0.07%) |
Sep 28, 2023 | 53.61 | 54.02 | 53.41 | 53.58 | 643,392 | +0.18(+0.33%) |
Sep 27, 2023 | 54.42 | 54.86 | 53.17 | 53.41 | 1,016,832 | +0.08(+0.14%) |
Sep 26, 2023 | 54.58 | 54.70 | 53.25 | 53.33 | 1,200,408 | -1.59(-2.90%) |
Sep 25, 2023 | 55.17 | 55.05 | 54.67 | 54.92 | 1,033,990 | -0.11(-0.19%) |
Sep 22, 2023 | 55.25 | 55.62 | 54.95 | 55.03 | 824,470 | -0.19(-0.35%) |
Sep 21, 2023 | 57.11 | 57.12 | 55.10 | 55.22 | 880,153 | -1.53(-2.69%) |
Sep 20, 2023 | 57.09 | 57.62 | 56.68 | 56.75 | 532,197 | -0.02(-0.03%) |
Sep 19, 2023 | 56.90 | 57.39 | 56.77 | 56.77 | 533,959 | -0.23(-0.41%) |
Sep 18, 2023 | 57.49 | 57.54 | 56.89 | 57.00 | 570,352 | -0.47(-0.82%) |
Sep 15, 2023 | 58.02 | 58.33 | 57.20 | 57.48 | 1,586,003 | -0.59(-1.02%) |
Sep 14, 2023 | 58.03 | 58.38 | 57.97 | 58.06 | 1,010,303 | +0.36(+0.62%) |
Sep 13, 2023 | 58.18 | 58.22 | 57.53 | 57.71 | 609,144 | -0.39(-0.67%) |
Sep 12, 2023 | 58.09 | 58.30 | 57.82 | 58.09 | 407,538 | -0.15(-0.27%) |
Sep 11, 2023 | 58.36 | 58.63 | 58.02 | 58.25 | 496,479 | -0.09(-0.15%) |
Sep 08, 2023 | 58.78 | 58.99 | 58.29 | 58.34 | 1,750,234 | -0.23(-0.40%) |
Sep 07, 2023 | 58.33 | 58.95 | 58.25 | 58.57 | 661,032 | +0.28(+0.48%) |
Sep 06, 2023 | 58.37 | 58.49 | 57.90 | 58.29 | 394,594 | +0.13(+0.22%) |
Sep 05, 2023 | 59.13 | 59.14 | 58.07 | 58.16 | 674,396 | -1.18(-1.99%) |
Sep 01, 2023 | 59.87 | 59.99 | 59.21 | 59.34 | 510,431 | -0.41(-0.68%) |
Aug 31, 2023 | 59.82 | 60.11 | 59.66 | 59.75 | 745,116 | -0.15(-0.26%) |
Aug 30, 2023 | 59.79 | 60.05 | 59.65 | 59.90 | 583,253 | +0.26(+0.44%) |
Aug 29, 2023 | 59.77 | 59.94 | 59.41 | 59.64 | 905,143 | -0.16(-0.27%) |
Aug 28, 2023 | 59.78 | 60.56 | 59.75 | 59.80 | 451,648 | +0.01(+0.02%) |
Aug 25, 2023 | 59.69 | 60.04 | 59.63 | 59.79 | 546,550 | +0.18(+0.31%) |
Aug 24, 2023 | 60.09 | 60.72 | 59.57 | 59.61 | 415,937 | -0.39(-0.66%) |
Aug 23, 2023 | 59.94 | 60.25 | 59.65 | 60.00 | 641,851 | +0.38(+0.63%) |
Aug 22, 2023 | 59.18 | 59.76 | 59.01 | 59.63 | 510,642 | +0.48(+0.81%) |
Aug 21, 2023 | 58.84 | 59.35 | 58.52 | 59.15 | 650,133 | +0.07(+0.11%) |
Aug 18, 2023 | 58.78 | 59.40 | 58.73 | 59.08 | 768,502 | +0.07(+0.11%) |
Aug 17, 2023 | 59.30 | 59.64 | 58.96 | 59.01 | 3,258,123 | -0.39(-0.65%) |
Aug 16, 2023 | 59.41 | 59.69 | 59.08 | 59.40 | 840,837 | +0.12(+0.19%) |
Aug 15, 2023 | 60.08 | 60.12 | 59.21 | 59.28 | 849,970 | -1.11(-1.83%) |
Aug 14, 2023 | 61.30 | 61.39 | 59.87 | 60.39 | 646,520 | -0.87(-1.41%) |
Aug 11, 2023 | 61.08 | 61.61 | 60.90 | 61.25 | 680,311 | +0.05(+0.08%) |
Aug 10, 2023 | 61.76 | 62.04 | 61.16 | 61.21 | 576,025 | -0.59(-0.95%) |
Aug 09, 2023 | 61.24 | 62.09 | 61.07 | 61.79 | 418,746 | +0.39(+0.64%) |
Aug 08, 2023 | 62.22 | 62.22 | 61.28 | 61.40 | 585,186 | -1.05(-1.68%) |
Aug 07, 2023 | 62.09 | 62.71 | 61.86 | 62.45 | 991,720 | +0.25(+0.40%) |
Aug 04, 2023 | 62.62 | 63.83 | 62.14 | 62.20 | 1,865,269 | +0.11(+0.17%) |
Aug 03, 2023 | 61.66 | 62.27 | 61.03 | 62.09 | 1,272,979 | +1.40(+2.30%) |
Aug 02, 2023 | 62.09 | 62.18 | 60.33 | 60.70 | 1,698,332 | -1.54(-2.47%) |
Aug 01, 2023 | 62.43 | 62.66 | 62.02 | 62.24 | 612,573 | -0.13(-0.20%) |
Jul 31, 2023 | 63.23 | 63.66 | 62.27 | 62.36 | 1,656,811 | -0.87(-1.37%) |
Jul 28, 2023 | 64.55 | 64.73 | 62.89 | 63.23 | 672,618 | -0.96(-1.50%) |
Jul 27, 2023 | 66.24 | 66.43 | 64.16 | 64.19 | 710,403 | -2.06(-3.11%) |
Jul 26, 2023 | 65.39 | 66.26 | 65.28 | 66.25 | 681,276 | +0.92(+1.41%) |
Jul 25, 2023 | 65.42 | 65.71 | 65.15 | 65.33 | 678,225 | -0.10(-0.15%) |
Jul 24, 2023 | 64.64 | 65.49 | 64.43 | 65.42 | 946,059 | +0.87(+1.35%) |
Jul 21, 2023 | 64.26 | 64.88 | 64.10 | 64.55 | 1,062,373 | +0.44(+0.69%) |
Jul 20, 2023 | 63.78 | 64.25 | 63.21 | 64.11 | 999,513 | +0.67(+1.06%) |
Jul 19, 2023 | 63.12 | 63.85 | 62.87 | 63.44 | 1,418,597 | +0.63(+1.01%) |
Jul 18, 2023 | 63.02 | 63.15 | 62.61 | 62.81 | 797,427 | -0.23(-0.37%) |
Jul 17, 2023 | 62.73 | 63.25 | 62.54 | 63.04 | 768,759 | +0.19(+0.31%) |
Jul 14, 2023 | 62.73 | 63.10 | 62.43 | 62.84 | 605,590 | -0.04(-0.06%) |
Jul 13, 2023 | 62.67 | 62.95 | 62.43 | 62.88 | 636,636 | +0.03(+0.05%) |
Jul 12, 2023 | 63.12 | 63.51 | 62.83 | 62.85 | 1,052,035 | +0.05(+0.08%) |
Jul 11, 2023 | 62.36 | 62.89 | 61.92 | 62.81 | 1,661,670 | +0.66(+1.06%) |
Jul 10, 2023 | 62.31 | 62.60 | 61.91 | 62.14 | 789,607 | -0.31(-0.49%) |
Jul 07, 2023 | 62.68 | 62.94 | 62.24 | 62.45 | 895,688 | -0.53(-0.84%) |
Jul 06, 2023 | 63.08 | 63.34 | 62.11 | 62.98 | 691,659 | -0.60(-0.95%) |
Jul 05, 2023 | 63.15 | 63.92 | 62.72 | 63.58 | 1,032,926 | +0.41(+0.65%) |