Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.40 | 60.40 | 59.87 | 60.04 | 24,116 | -0.65(-1.07%) |
Sep 28, 2023 | 61.00 | 61.00 | 60.40 | 60.69 | 3,654 | -0.15(-0.25%) |
Sep 27, 2023 | 60.98 | 60.98 | 60.55 | 60.84 | 10,829 | +0.56(+0.93%) |
Sep 26, 2023 | 60.57 | 60.72 | 60.22 | 60.28 | 22,724 | -0.85(-1.40%) |
Sep 25, 2023 | 60.90 | 61.13 | 61.03 | 61.13 | 4,460 | +0.17(+0.27%) |
Sep 22, 2023 | 61.09 | 61.21 | 60.96 | 60.96 | 6,698 | +0.39(+0.64%) |
Sep 21, 2023 | 60.86 | 60.86 | 60.55 | 60.58 | 10,182 | -1.13(-1.83%) |
Sep 20, 2023 | 61.94 | 62.11 | 61.66 | 61.70 | 11,498 | -0.74(-1.18%) |
Sep 19, 2023 | 62.41 | 62.49 | 62.21 | 62.44 | 7,875 | +0.39(+0.63%) |
Sep 18, 2023 | 61.83 | 62.05 | 61.71 | 62.05 | 6,648 | +0.17(+0.27%) |
Sep 15, 2023 | 62.10 | 62.14 | 61.82 | 61.88 | 10,327 | -0.19(-0.31%) |
Sep 14, 2023 | 61.81 | 62.10 | 61.77 | 62.07 | 59,770 | +1.14(+1.87%) |
Sep 13, 2023 | 60.97 | 61.07 | 60.80 | 60.93 | 9,614 | +0.11(+0.18%) |
Sep 12, 2023 | 60.81 | 60.99 | 60.74 | 60.83 | 17,249 | +0.13(+0.21%) |
Sep 11, 2023 | 60.42 | 60.74 | 60.38 | 60.70 | 10,636 | +0.14(+0.23%) |
Sep 08, 2023 | 60.39 | 60.56 | 60.33 | 60.56 | 28,380 | -0.23(-0.38%) |
Sep 07, 2023 | 60.84 | 60.87 | 60.73 | 60.79 | 5,514 | -0.18(-0.29%) |
Sep 06, 2023 | 61.06 | 61.06 | 60.75 | 60.96 | 8,980 | +0.12(+0.20%) |
Sep 05, 2023 | 60.86 | 60.93 | 60.78 | 60.84 | 9,129 | +0.72(+1.20%) |
Sep 01, 2023 | 60.10 | 60.12 | 59.94 | 60.12 | 4,544 | +0.69(+1.17%) |
Aug 31, 2023 | 59.59 | 59.67 | 59.28 | 59.43 | 8,067 | +0.26(+0.44%) |
Aug 30, 2023 | 58.95 | 59.17 | 58.91 | 59.17 | 6,066 | +0.13(+0.22%) |
Aug 29, 2023 | 58.81 | 59.12 | 58.81 | 59.04 | 12,336 | +0.11(+0.18%) |
Aug 28, 2023 | 58.87 | 58.96 | 58.74 | 58.93 | 31,489 | +0.71(+1.22%) |
Aug 25, 2023 | 58.03 | 58.31 | 57.84 | 58.22 | 14,585 | +0.53(+0.92%) |
Aug 24, 2023 | 58.18 | 58.18 | 57.60 | 57.69 | 10,180 | -0.30(-0.52%) |
Aug 23, 2023 | 57.94 | 58.10 | 57.90 | 57.99 | 34,981 | +0.32(+0.55%) |
Aug 22, 2023 | 58.03 | 58.03 | 57.62 | 57.67 | 6,962 | +0.13(+0.23%) |
Aug 21, 2023 | 57.48 | 57.57 | 57.28 | 57.54 | 9,583 | +0.47(+0.82%) |
Aug 18, 2023 | 56.92 | 57.16 | 56.79 | 57.07 | 7,489 | -0.10(-0.17%) |
Aug 17, 2023 | 57.61 | 57.61 | 57.06 | 57.17 | 5,370 | -0.42(-0.73%) |
Aug 16, 2023 | 57.59 | 57.77 | 57.53 | 57.59 | 15,430 | -0.39(-0.67%) |
Aug 15, 2023 | 58.19 | 58.25 | 57.90 | 57.98 | 9,657 | -0.50(-0.85%) |
Aug 14, 2023 | 58.24 | 58.50 | 58.24 | 58.48 | 5,602 | -0.34(-0.58%) |
Aug 11, 2023 | 58.84 | 58.95 | 58.71 | 58.82 | 20,171 | -0.08(-0.14%) |
Aug 10, 2023 | 58.98 | 59.18 | 58.79 | 58.90 | 5,300 | +0.74(+1.27%) |
Aug 09, 2023 | 58.29 | 58.39 | 57.95 | 58.16 | 57,832 | -0.33(-0.57%) |
Aug 08, 2023 | 58.32 | 58.57 | 58.13 | 58.49 | 12,315 | -0.22(-0.37%) |
Aug 07, 2023 | 58.43 | 58.71 | 58.36 | 58.71 | 71,507 | +0.87(+1.50%) |
Aug 04, 2023 | 58.04 | 58.39 | 57.81 | 57.84 | 39,214 | +0.24(+0.42%) |
Aug 03, 2023 | 57.39 | 57.71 | 57.30 | 57.60 | 20,982 | -0.65(-1.11%) |
Aug 02, 2023 | 58.58 | 58.65 | 58.14 | 58.25 | 24,336 | -1.09(-1.83%) |
Aug 01, 2023 | 59.47 | 59.49 | 59.23 | 59.34 | 7,634 | -0.19(-0.32%) |
Jul 31, 2023 | 59.50 | 59.67 | 59.49 | 59.53 | 41,044 | +0.20(+0.34%) |
Jul 28, 2023 | 59.18 | 59.45 | 59.10 | 59.33 | 102,464 | +1.28(+2.20%) |
Jul 27, 2023 | 58.85 | 59.15 | 58.04 | 58.05 | 111,752 | +0.01(+0.02%) |
Jul 26, 2023 | 58.02 | 58.15 | 57.95 | 58.04 | 107,176 | -0.16(-0.27%) |
Jul 25, 2023 | 58.23 | 58.25 | 58.10 | 58.20 | 70,289 | -0.07(-0.12%) |
Jul 24, 2023 | 58.14 | 58.37 | 57.94 | 58.27 | 61,380 | +0.04(+0.07%) |
Jul 21, 2023 | 58.28 | 58.40 | 58.18 | 58.23 | 15,089 | +0.63(+1.09%) |
Jul 20, 2023 | 57.65 | 57.84 | 57.56 | 57.60 | 10,523 | -0.66(-1.13%) |
Jul 19, 2023 | 58.28 | 58.34 | 58.10 | 58.26 | 11,554 | +0.34(+0.59%) |
Jul 18, 2023 | 57.36 | 57.92 | 57.25 | 57.92 | 23,477 | +0.96(+1.68%) |
Jul 17, 2023 | 57.01 | 57.15 | 56.92 | 56.96 | 19,805 | -0.05(-0.09%) |
Jul 14, 2023 | 57.21 | 57.21 | 56.86 | 57.01 | 23,748 | -0.37(-0.64%) |
Jul 13, 2023 | 57.41 | 57.51 | 57.30 | 57.38 | 39,906 | +0.80(+1.41%) |
Jul 12, 2023 | 56.76 | 56.91 | 56.58 | 56.59 | 21,879 | -0.41(-0.72%) |
Jul 11, 2023 | 56.90 | 57.11 | 56.79 | 56.99 | 26,765 | -0.22(-0.38%) |
Jul 10, 2023 | 57.20 | 57.31 | 57.14 | 57.21 | 55,027 | -0.41(-0.72%) |
Jul 07, 2023 | 57.41 | 57.92 | 57.32 | 57.63 | 129,024 | -0.05(-0.09%) |
Jul 06, 2023 | 57.73 | 57.73 | 57.35 | 57.68 | 72,842 | -0.93(-1.59%) |
Jul 05, 2023 | 58.53 | 58.66 | 58.39 | 58.61 | 81,622 | -0.47(-0.80%) |