Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.29 | 61.29 | 60.46 | 60.68 | 123,642 | -0.26(-0.42%) |
Sep 28, 2023 | 60.70 | 61.09 | 60.63 | 60.94 | 128,431 | +0.28(+0.46%) |
Sep 27, 2023 | 60.87 | 60.94 | 60.25 | 60.66 | 339,457 | -0.02(-0.03%) |
Sep 26, 2023 | 61.07 | 61.18 | 60.62 | 60.68 | 108,102 | -0.80(-1.30%) |
Sep 25, 2023 | 61.13 | 61.48 | 61.24 | 61.48 | 95,153 | +0.19(+0.31%) |
Sep 22, 2023 | 61.57 | 61.70 | 61.29 | 61.30 | 196,701 | -0.17(-0.27%) |
Sep 21, 2023 | 62.05 | 62.15 | 61.46 | 61.46 | 90,402 | -0.91(-1.45%) |
Sep 20, 2023 | 62.79 | 62.99 | 62.37 | 62.37 | 105,789 | -0.26(-0.41%) |
Sep 19, 2023 | 62.74 | 62.79 | 62.36 | 62.62 | 54,186 | -0.17(-0.27%) |
Sep 18, 2023 | 62.75 | 62.94 | 62.61 | 62.79 | 51,665 | +0.04(+0.06%) |
Sep 15, 2023 | 63.08 | 63.26 | 62.72 | 62.75 | 93,715 | -0.60(-0.95%) |
Sep 14, 2023 | 63.03 | 63.42 | 63.03 | 63.35 | 80,583 | +0.69(+1.10%) |
Sep 13, 2023 | 62.72 | 62.90 | 62.56 | 62.66 | 149,678 | -0.02(-0.03%) |
Sep 12, 2023 | 62.62 | 62.96 | 62.50 | 62.68 | 90,502 | +0.00(+0.00%) |
Sep 11, 2023 | 62.83 | 62.93 | 62.60 | 62.68 | 59,348 | +0.10(+0.16%) |
Sep 08, 2023 | 62.41 | 62.68 | 62.41 | 62.58 | 74,232 | +0.20(+0.32%) |
Sep 07, 2023 | 62.26 | 62.53 | 62.19 | 62.39 | 155,303 | -0.09(-0.14%) |
Sep 06, 2023 | 62.71 | 62.71 | 62.18 | 62.48 | 89,581 | -0.34(-0.55%) |
Sep 05, 2023 | 63.22 | 63.32 | 62.80 | 62.82 | 88,574 | -0.40(-0.64%) |
Sep 01, 2023 | 63.41 | 63.50 | 63.05 | 63.22 | 54,469 | +0.17(+0.27%) |
Aug 31, 2023 | 63.39 | 63.40 | 63.06 | 63.06 | 112,116 | -0.24(-0.37%) |
Aug 30, 2023 | 63.23 | 63.43 | 63.13 | 63.29 | 133,614 | +0.17(+0.27%) |
Aug 29, 2023 | 62.59 | 63.16 | 62.57 | 63.13 | 166,796 | +0.59(+0.94%) |
Aug 28, 2023 | 62.42 | 62.69 | 62.35 | 62.54 | 70,434 | +0.32(+0.52%) |
Aug 25, 2023 | 62.08 | 62.41 | 61.74 | 62.21 | 102,467 | +0.38(+0.61%) |
Aug 24, 2023 | 62.35 | 62.78 | 61.83 | 61.83 | 112,496 | -0.50(-0.80%) |
Aug 23, 2023 | 62.04 | 62.39 | 62.02 | 62.33 | 67,480 | +0.40(+0.65%) |
Aug 22, 2023 | 62.42 | 62.42 | 61.91 | 61.93 | 71,391 | -0.34(-0.55%) |
Aug 21, 2023 | 62.27 | 62.42 | 61.89 | 62.27 | 63,754 | +0.03(+0.05%) |
Aug 18, 2023 | 61.80 | 62.39 | 61.80 | 62.24 | 91,431 | +0.16(+0.25%) |
Aug 17, 2023 | 62.48 | 62.67 | 62.06 | 62.09 | 396,187 | -0.18(-0.28%) |
Aug 16, 2023 | 62.61 | 62.83 | 62.26 | 62.26 | 78,504 | -0.37(-0.60%) |
Aug 15, 2023 | 63.04 | 63.07 | 62.54 | 62.64 | 85,212 | -0.76(-1.19%) |
Aug 14, 2023 | 63.26 | 63.40 | 63.16 | 63.39 | 66,977 | +0.07(+0.11%) |
Aug 11, 2023 | 62.99 | 63.38 | 62.95 | 63.32 | 73,002 | +0.19(+0.30%) |
Aug 10, 2023 | 63.47 | 63.87 | 63.04 | 63.14 | 72,900 | -0.04(-0.06%) |
Aug 09, 2023 | 63.37 | 63.55 | 63.12 | 63.18 | 100,772 | -0.18(-0.28%) |
Aug 08, 2023 | 63.17 | 63.38 | 62.79 | 63.35 | 133,483 | -0.15(-0.23%) |
Aug 07, 2023 | 63.21 | 63.50 | 63.21 | 63.50 | 57,475 | +0.47(+0.75%) |
Aug 04, 2023 | 63.56 | 63.77 | 62.96 | 63.03 | 116,274 | -0.40(-0.64%) |
Aug 03, 2023 | 63.44 | 63.65 | 63.27 | 63.43 | 134,032 | -0.19(-0.29%) |
Aug 02, 2023 | 63.80 | 63.91 | 63.55 | 63.62 | 121,738 | -0.51(-0.80%) |
Aug 01, 2023 | 64.24 | 64.39 | 63.99 | 64.13 | 102,008 | -0.25(-0.38%) |
Jul 31, 2023 | 64.35 | 64.47 | 64.15 | 64.38 | 92,773 | +0.12(+0.18%) |
Jul 28, 2023 | 64.31 | 64.38 | 64.02 | 64.26 | 144,330 | +0.32(+0.51%) |
Jul 27, 2023 | 64.56 | 64.66 | 63.86 | 63.93 | 289,432 | -0.41(-0.64%) |
Jul 26, 2023 | 64.22 | 64.49 | 64.13 | 64.35 | 85,356 | +0.00(+0.00%) |
Jul 25, 2023 | 64.28 | 64.53 | 64.23 | 64.35 | 85,074 | -0.05(-0.08%) |
Jul 24, 2023 | 64.12 | 64.50 | 64.12 | 64.40 | 125,370 | +0.38(+0.60%) |
Jul 21, 2023 | 64.08 | 64.18 | 63.90 | 64.01 | 73,212 | +0.16(+0.25%) |
Jul 20, 2023 | 63.55 | 63.91 | 63.55 | 63.86 | 411,381 | +0.34(+0.54%) |
Jul 19, 2023 | 63.26 | 63.60 | 63.26 | 63.51 | 122,119 | +0.38(+0.61%) |
Jul 18, 2023 | 62.65 | 63.22 | 62.65 | 63.13 | 204,835 | +0.46(+0.74%) |
Jul 17, 2023 | 62.53 | 62.82 | 62.42 | 62.67 | 107,119 | -0.01(-0.02%) |
Jul 14, 2023 | 62.96 | 62.96 | 62.59 | 62.68 | 283,120 | -0.17(-0.27%) |
Jul 13, 2023 | 62.76 | 62.95 | 62.66 | 62.85 | 290,715 | +0.21(+0.33%) |
Jul 12, 2023 | 62.78 | 62.90 | 62.59 | 62.64 | 153,007 | +0.29(+0.47%) |
Jul 11, 2023 | 62.02 | 62.40 | 61.91 | 62.35 | 54,985 | +0.50(+0.81%) |
Jul 10, 2023 | 61.56 | 61.95 | 61.56 | 61.85 | 88,649 | +0.25(+0.41%) |
Jul 07, 2023 | 61.60 | 62.13 | 61.53 | 61.59 | 122,957 | -0.18(-0.29%) |
Jul 06, 2023 | 61.85 | 61.89 | 61.49 | 61.77 | 344,785 | -0.59(-0.94%) |
Jul 05, 2023 | 62.24 | 62.51 | 62.23 | 62.36 | 219,464 | -0.19(-0.30%) |