Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.83 | 56.09 | 53.67 | 55.03 | 391,323 | +0.03(+0.05%) |
Sep 28, 2023 | 54.10 | 56.10 | 53.20 | 55.00 | 312,939 | +1.20(+2.23%) |
Sep 27, 2023 | 52.14 | 54.73 | 52.14 | 53.80 | 351,407 | +2.21(+4.28%) |
Sep 26, 2023 | 53.36 | 54.26 | 51.23 | 51.59 | 557,176 | -3.20(-5.84%) |
Sep 25, 2023 | 54.01 | 55.32 | 54.48 | 54.79 | 390,216 | +0.18(+0.33%) |
Sep 22, 2023 | 53.86 | 54.74 | 52.00 | 54.61 | 872,369 | +0.90(+1.68%) |
Sep 21, 2023 | 58.60 | 58.73 | 53.69 | 53.71 | 788,583 | -5.96(-9.99%) |
Sep 20, 2023 | 62.34 | 62.34 | 59.58 | 59.67 | 598,483 | -2.47(-3.97%) |
Sep 19, 2023 | 61.31 | 62.60 | 60.99 | 62.14 | 359,560 | +0.60(+0.97%) |
Sep 18, 2023 | 63.29 | 63.98 | 61.33 | 61.54 | 333,256 | -2.37(-3.71%) |
Sep 15, 2023 | 64.88 | 65.29 | 63.90 | 63.91 | 1,045,355 | -1.35(-2.07%) |
Sep 14, 2023 | 63.53 | 65.37 | 62.84 | 65.26 | 405,837 | +1.88(+2.97%) |
Sep 13, 2023 | 63.58 | 64.20 | 62.74 | 63.38 | 513,300 | -0.03(-0.05%) |
Sep 12, 2023 | 62.03 | 63.95 | 61.91 | 63.41 | 441,932 | +0.66(+1.05%) |
Sep 11, 2023 | 64.23 | 64.32 | 61.66 | 62.75 | 409,982 | -0.32(-0.51%) |
Sep 08, 2023 | 65.20 | 65.38 | 61.81 | 63.07 | 637,429 | -2.40(-3.66%) |
Sep 07, 2023 | 67.81 | 68.98 | 65.34 | 65.47 | 603,760 | -4.66(-6.64%) |
Sep 06, 2023 | 68.20 | 70.42 | 68.00 | 70.12 | 779,906 | +2.29(+3.38%) |
Sep 05, 2023 | 67.93 | 68.48 | 67.00 | 67.83 | 490,157 | -0.38(-0.56%) |
Sep 01, 2023 | 67.79 | 69.77 | 67.57 | 68.21 | 666,229 | +1.64(+2.46%) |
Aug 31, 2023 | 63.48 | 67.59 | 63.31 | 66.57 | 1,323,235 | +3.57(+5.67%) |
Aug 30, 2023 | 63.61 | 64.63 | 62.16 | 63.00 | 1,141,233 | -0.83(-1.30%) |
Aug 29, 2023 | 60.68 | 64.35 | 60.33 | 63.83 | 312,617 | +2.74(+4.49%) |
Aug 28, 2023 | 61.51 | 62.10 | 60.11 | 61.09 | 285,444 | +0.01(+0.02%) |
Aug 25, 2023 | 60.82 | 61.40 | 59.76 | 61.08 | 249,487 | +0.50(+0.83%) |
Aug 24, 2023 | 63.58 | 63.66 | 60.55 | 60.58 | 358,788 | -1.71(-2.75%) |
Aug 23, 2023 | 59.50 | 62.90 | 59.30 | 62.29 | 466,989 | +2.79(+4.69%) |
Aug 22, 2023 | 59.44 | 60.00 | 58.75 | 59.50 | 429,770 | +0.81(+1.38%) |
Aug 21, 2023 | 57.71 | 58.78 | 56.73 | 58.69 | 415,114 | +1.15(+2.00%) |
Aug 18, 2023 | 56.83 | 58.29 | 56.02 | 57.54 | 1,015,775 | +0.17(+0.30%) |
Aug 17, 2023 | 60.90 | 60.94 | 56.90 | 57.37 | 437,364 | -2.53(-4.22%) |
Aug 16, 2023 | 61.09 | 61.30 | 59.40 | 59.90 | 649,613 | -1.45(-2.36%) |
Aug 15, 2023 | 60.85 | 62.59 | 60.09 | 61.35 | 929,533 | +0.15(+0.25%) |
Aug 14, 2023 | 58.63 | 61.62 | 57.89 | 61.20 | 698,190 | +1.93(+3.26%) |
Aug 11, 2023 | 55.01 | 59.28 | 55.01 | 59.27 | 1,091,884 | +3.72(+6.70%) |
Aug 10, 2023 | 55.96 | 57.25 | 55.51 | 55.55 | 486,471 | -0.33(-0.59%) |
Aug 09, 2023 | 57.21 | 57.94 | 55.50 | 55.88 | 738,392 | -1.60(-2.78%) |
Aug 08, 2023 | 59.44 | 59.83 | 57.26 | 57.48 | 879,117 | -2.89(-4.79%) |
Aug 07, 2023 | 61.16 | 61.81 | 59.43 | 60.37 | 493,904 | -0.35(-0.58%) |
Aug 04, 2023 | 61.16 | 62.14 | 60.45 | 60.72 | 468,123 | -0.73(-1.19%) |
Aug 03, 2023 | 61.58 | 62.45 | 60.38 | 61.45 | 733,606 | -1.08(-1.73%) |
Aug 02, 2023 | 64.39 | 64.58 | 62.24 | 62.53 | 751,216 | -3.11(-4.74%) |
Aug 01, 2023 | 65.50 | 66.82 | 64.42 | 65.64 | 1,161,126 | -0.98(-1.47%) |
Jul 31, 2023 | 67.69 | 68.00 | 64.82 | 66.62 | 1,137,701 | -0.58(-0.86%) |
Jul 28, 2023 | 69.92 | 70.19 | 65.47 | 67.20 | 2,104,972 | -2.02(-2.92%) |
Jul 27, 2023 | 70.84 | 77.19 | 68.86 | 69.22 | 3,516,478 | -9.39(-11.95%) |
Jul 26, 2023 | 80.56 | 80.58 | 78.12 | 78.61 | 822,527 | -1.63(-2.03%) |
Jul 25, 2023 | 81.50 | 81.75 | 78.23 | 80.24 | 835,141 | -1.61(-1.97%) |
Jul 24, 2023 | 82.33 | 83.51 | 81.05 | 81.85 | 459,751 | -0.01(-0.01%) |
Jul 21, 2023 | 84.58 | 85.70 | 81.79 | 81.86 | 370,776 | -1.74(-2.08%) |
Jul 20, 2023 | 87.80 | 87.80 | 82.67 | 83.60 | 564,722 | -4.74(-5.37%) |
Jul 19, 2023 | 89.53 | 91.85 | 87.59 | 88.34 | 454,376 | -0.98(-1.10%) |
Jul 18, 2023 | 89.88 | 90.27 | 87.94 | 89.32 | 309,447 | -0.75(-0.83%) |
Jul 17, 2023 | 87.10 | 90.70 | 87.10 | 90.07 | 411,749 | +3.57(+4.13%) |
Jul 14, 2023 | 90.20 | 90.25 | 85.75 | 86.50 | 314,613 | -3.70(-4.10%) |
Jul 13, 2023 | 88.51 | 91.28 | 88.01 | 90.20 | 289,588 | +2.35(+2.68%) |
Jul 12, 2023 | 90.31 | 90.68 | 87.71 | 87.85 | 287,551 | -0.20(-0.23%) |
Jul 11, 2023 | 89.54 | 89.54 | 87.52 | 88.05 | 368,628 | -0.80(-0.90%) |
Jul 10, 2023 | 86.07 | 88.92 | 85.09 | 88.85 | 346,564 | +2.80(+3.25%) |
Jul 07, 2023 | 86.33 | 87.40 | 85.93 | 86.05 | 283,275 | +0.17(+0.20%) |
Jul 06, 2023 | 85.00 | 86.23 | 83.86 | 85.88 | 300,633 | -0.46(-0.53%) |
Jul 05, 2023 | 90.71 | 90.75 | 86.24 | 86.34 | 351,735 | -4.37(-4.82%) |