Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.13 | 59.13 | 56.79 | 57.19 | 270,337 | -1.84(-3.12%) |
Sep 28, 2023 | 59.83 | 60.40 | 58.48 | 59.03 | 313,180 | -0.65(-1.09%) |
Sep 27, 2023 | 58.95 | 60.05 | 58.93 | 59.68 | 396,132 | +0.83(+1.41%) |
Sep 26, 2023 | 58.16 | 59.19 | 58.16 | 58.85 | 175,099 | +0.47(+0.81%) |
Sep 25, 2023 | 57.71 | 58.98 | 58.34 | 58.38 | 157,979 | +0.46(+0.79%) |
Sep 22, 2023 | 57.40 | 58.37 | 57.34 | 57.92 | 203,745 | +0.49(+0.85%) |
Sep 21, 2023 | 57.75 | 57.83 | 57.35 | 57.43 | 142,363 | -0.53(-0.91%) |
Sep 20, 2023 | 58.25 | 58.79 | 57.82 | 57.96 | 128,709 | -0.19(-0.33%) |
Sep 19, 2023 | 57.94 | 58.20 | 57.41 | 58.15 | 147,508 | +0.10(+0.17%) |
Sep 18, 2023 | 57.84 | 58.65 | 57.64 | 58.05 | 153,766 | +0.17(+0.29%) |
Sep 15, 2023 | 58.84 | 59.12 | 57.72 | 57.88 | 883,466 | -0.93(-1.58%) |
Sep 14, 2023 | 58.92 | 59.48 | 58.65 | 58.81 | 168,764 | +0.09(+0.15%) |
Sep 13, 2023 | 57.78 | 58.82 | 57.43 | 58.72 | 187,581 | +0.80(+1.38%) |
Sep 12, 2023 | 57.37 | 57.96 | 57.17 | 57.92 | 158,418 | +0.43(+0.75%) |
Sep 11, 2023 | 57.01 | 57.62 | 56.57 | 57.49 | 218,446 | +0.79(+1.39%) |
Sep 08, 2023 | 56.95 | 56.95 | 56.39 | 56.70 | 158,361 | -0.31(-0.54%) |
Sep 07, 2023 | 58.13 | 58.15 | 56.97 | 57.01 | 273,476 | -0.89(-1.54%) |
Sep 06, 2023 | 57.13 | 58.35 | 56.59 | 57.90 | 315,741 | +0.87(+1.53%) |
Sep 05, 2023 | 57.60 | 57.60 | 56.64 | 57.03 | 292,060 | -1.34(-2.30%) |
Sep 01, 2023 | 58.71 | 59.00 | 58.29 | 58.37 | 192,658 | +0.04(+0.07%) |
Aug 31, 2023 | 59.27 | 59.57 | 58.18 | 58.33 | 198,718 | -1.01(-1.70%) |
Aug 30, 2023 | 59.44 | 59.77 | 59.19 | 59.34 | 136,053 | -0.16(-0.27%) |
Aug 29, 2023 | 59.72 | 59.74 | 59.10 | 59.50 | 195,846 | -0.28(-0.47%) |
Aug 28, 2023 | 60.34 | 60.65 | 59.37 | 59.78 | 229,842 | -0.45(-0.75%) |
Aug 25, 2023 | 60.27 | 60.80 | 59.75 | 60.23 | 200,100 | +0.23(+0.38%) |
Aug 24, 2023 | 59.48 | 60.16 | 59.43 | 60.00 | 198,256 | +0.13(+0.22%) |
Aug 23, 2023 | 59.46 | 59.88 | 58.82 | 59.87 | 193,038 | +0.66(+1.11%) |
Aug 22, 2023 | 58.74 | 59.70 | 58.62 | 59.21 | 134,108 | +0.22(+0.37%) |
Aug 21, 2023 | 59.14 | 59.28 | 58.66 | 58.99 | 267,185 | -0.26(-0.44%) |
Aug 18, 2023 | 59.84 | 60.17 | 59.16 | 59.25 | 451,447 | -0.74(-1.23%) |
Aug 17, 2023 | 61.30 | 61.53 | 59.89 | 59.99 | 420,399 | -1.23(-2.01%) |
Aug 16, 2023 | 62.55 | 62.75 | 61.11 | 61.22 | 273,281 | -1.48(-2.36%) |
Aug 15, 2023 | 63.72 | 63.73 | 62.27 | 62.70 | 217,081 | -0.73(-1.15%) |
Aug 14, 2023 | 64.33 | 64.33 | 63.31 | 63.43 | 199,257 | -1.22(-1.89%) |
Aug 11, 2023 | 63.74 | 64.77 | 63.74 | 64.65 | 109,046 | +0.48(+0.75%) |
Aug 10, 2023 | 64.80 | 65.53 | 64.08 | 64.17 | 141,783 | -0.86(-1.32%) |
Aug 09, 2023 | 64.20 | 65.27 | 64.06 | 65.03 | 232,559 | +0.76(+1.18%) |
Aug 08, 2023 | 68.20 | 68.20 | 64.19 | 64.27 | 421,717 | -4.02(-5.89%) |
Aug 07, 2023 | 67.38 | 68.53 | 67.02 | 68.29 | 182,868 | +0.97(+1.44%) |
Aug 04, 2023 | 65.88 | 67.62 | 65.88 | 67.32 | 290,297 | +0.80(+1.20%) |
Aug 03, 2023 | 66.83 | 66.83 | 65.31 | 66.52 | 357,123 | +0.62(+0.94%) |
Aug 02, 2023 | 64.91 | 66.35 | 64.91 | 65.90 | 240,275 | +0.53(+0.81%) |
Aug 01, 2023 | 65.29 | 65.39 | 64.37 | 65.37 | 244,974 | +0.16(+0.25%) |
Jul 31, 2023 | 64.90 | 65.89 | 64.90 | 65.21 | 252,069 | +0.21(+0.32%) |
Jul 28, 2023 | 65.17 | 65.50 | 64.72 | 65.00 | 264,233 | +0.40(+0.62%) |
Jul 27, 2023 | 64.14 | 64.96 | 63.90 | 64.60 | 384,453 | +0.42(+0.65%) |
Jul 26, 2023 | 63.72 | 64.96 | 63.65 | 64.18 | 224,083 | +0.28(+0.44%) |
Jul 25, 2023 | 62.65 | 64.11 | 62.65 | 63.90 | 202,730 | +0.91(+1.44%) |
Jul 24, 2023 | 62.50 | 63.32 | 62.10 | 62.99 | 214,104 | +0.79(+1.27%) |
Jul 21, 2023 | 61.43 | 62.25 | 61.36 | 62.20 | 255,921 | +1.10(+1.80%) |
Jul 20, 2023 | 60.91 | 61.33 | 60.18 | 61.10 | 155,510 | +0.56(+0.93%) |
Jul 19, 2023 | 59.73 | 60.61 | 59.73 | 60.54 | 214,546 | +0.78(+1.31%) |
Jul 18, 2023 | 59.07 | 60.04 | 59.07 | 59.76 | 160,093 | +0.54(+0.91%) |
Jul 17, 2023 | 58.91 | 59.54 | 58.72 | 59.22 | 176,261 | +0.22(+0.37%) |
Jul 14, 2023 | 58.81 | 59.35 | 58.40 | 59.00 | 145,689 | +0.06(+0.10%) |
Jul 13, 2023 | 58.90 | 59.46 | 58.73 | 58.94 | 278,937 | +0.15(+0.26%) |
Jul 12, 2023 | 57.88 | 59.06 | 57.82 | 58.79 | 398,586 | +1.18(+2.05%) |
Jul 11, 2023 | 57.63 | 58.17 | 57.16 | 57.61 | 203,793 | -0.14(-0.24%) |
Jul 10, 2023 | 57.15 | 58.16 | 57.15 | 57.75 | 182,480 | +0.47(+0.82%) |
Jul 07, 2023 | 57.77 | 58.32 | 57.26 | 57.28 | 161,322 | -0.61(-1.05%) |
Jul 06, 2023 | 58.32 | 58.67 | 57.77 | 57.89 | 167,396 | -0.64(-1.09%) |
Jul 05, 2023 | 59.18 | 59.33 | 58.48 | 58.53 | 176,493 | -0.65(-1.10%) |