Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.84 | 60.84 | 60.09 | 60.16 | 192,194 | -0.50(-0.82%) |
Sep 28, 2023 | 60.42 | 60.79 | 60.42 | 60.66 | 158,740 | +0.27(+0.44%) |
Sep 27, 2023 | 60.69 | 60.77 | 59.90 | 60.39 | 127,107 | -0.20(-0.33%) |
Sep 26, 2023 | 60.82 | 61.00 | 60.57 | 60.59 | 110,534 | -0.46(-0.75%) |
Sep 25, 2023 | 60.61 | 61.04 | 60.82 | 61.04 | 80,519 | +0.33(+0.54%) |
Sep 22, 2023 | 60.86 | 61.09 | 60.72 | 60.72 | 138,213 | -0.20(-0.33%) |
Sep 21, 2023 | 61.25 | 61.37 | 60.88 | 60.91 | 151,730 | -0.61(-0.98%) |
Sep 20, 2023 | 61.80 | 61.96 | 61.50 | 61.52 | 97,106 | -0.07(-0.11%) |
Sep 19, 2023 | 61.49 | 61.67 | 61.20 | 61.59 | 115,961 | +0.08(+0.13%) |
Sep 18, 2023 | 61.71 | 61.77 | 61.32 | 61.51 | 108,003 | -0.22(-0.35%) |
Sep 15, 2023 | 62.17 | 62.27 | 61.66 | 61.73 | 75,980 | -0.47(-0.75%) |
Sep 14, 2023 | 62.31 | 62.39 | 62.07 | 62.20 | 75,005 | +0.11(+0.18%) |
Sep 13, 2023 | 61.96 | 62.32 | 61.96 | 62.09 | 68,229 | -0.01(-0.02%) |
Sep 12, 2023 | 62.03 | 62.26 | 61.77 | 62.10 | 65,244 | -0.08(-0.13%) |
Sep 11, 2023 | 61.86 | 62.29 | 61.72 | 62.18 | 105,217 | +0.44(+0.71%) |
Sep 08, 2023 | 61.71 | 61.94 | 61.62 | 61.74 | 79,019 | -0.10(-0.16%) |
Sep 07, 2023 | 61.67 | 62.04 | 61.67 | 61.84 | 68,118 | +0.17(+0.27%) |
Sep 06, 2023 | 61.92 | 61.92 | 61.41 | 61.67 | 193,989 | -0.30(-0.48%) |
Sep 05, 2023 | 62.68 | 62.68 | 61.95 | 61.97 | 102,711 | -0.62(-1.00%) |
Sep 01, 2023 | 62.79 | 62.93 | 62.50 | 62.59 | 122,002 | +0.18(+0.29%) |
Aug 31, 2023 | 63.10 | 63.10 | 62.39 | 62.41 | 557,143 | -0.62(-0.99%) |
Aug 30, 2023 | 63.07 | 63.35 | 63.01 | 63.04 | 96,236 | +0.04(+0.06%) |
Aug 29, 2023 | 62.52 | 63.05 | 62.51 | 63.00 | 102,535 | +0.51(+0.82%) |
Aug 28, 2023 | 62.50 | 62.72 | 62.24 | 62.48 | 80,085 | +0.13(+0.21%) |
Aug 25, 2023 | 62.04 | 62.52 | 61.82 | 62.35 | 61,629 | +0.46(+0.74%) |
Aug 24, 2023 | 62.29 | 62.72 | 61.87 | 61.90 | 76,986 | -0.48(-0.78%) |
Aug 23, 2023 | 62.50 | 62.70 | 62.26 | 62.38 | 93,902 | +0.18(+0.29%) |
Aug 22, 2023 | 62.40 | 62.42 | 62.17 | 62.21 | 184,925 | -0.15(-0.24%) |
Aug 21, 2023 | 62.20 | 62.44 | 62.13 | 62.35 | 76,812 | +0.05(+0.08%) |
Aug 18, 2023 | 62.04 | 62.41 | 61.96 | 62.30 | 97,144 | +0.05(+0.08%) |
Aug 17, 2023 | 62.53 | 62.74 | 62.20 | 62.26 | 170,809 | -0.48(-0.77%) |
Aug 16, 2023 | 63.19 | 63.36 | 62.74 | 62.74 | 100,904 | -0.59(-0.94%) |
Aug 15, 2023 | 63.33 | 63.55 | 63.23 | 63.33 | 165,515 | -0.23(-0.36%) |
Aug 14, 2023 | 63.33 | 63.67 | 63.28 | 63.56 | 80,277 | +0.20(+0.31%) |
Aug 11, 2023 | 62.85 | 63.41 | 62.85 | 63.36 | 153,833 | +0.35(+0.55%) |
Aug 10, 2023 | 63.16 | 63.73 | 62.93 | 63.02 | 158,056 | -0.03(-0.05%) |
Aug 09, 2023 | 63.12 | 63.37 | 62.97 | 63.05 | 171,520 | -0.01(-0.02%) |
Aug 08, 2023 | 62.85 | 63.15 | 62.67 | 63.06 | 132,754 | +0.43(+0.68%) |
Aug 07, 2023 | 62.17 | 62.72 | 62.17 | 62.63 | 102,590 | +0.51(+0.83%) |
Aug 04, 2023 | 62.44 | 62.68 | 62.02 | 62.12 | 86,963 | -0.21(-0.33%) |
Aug 03, 2023 | 62.42 | 62.47 | 62.25 | 62.32 | 97,204 | -0.36(-0.57%) |
Aug 02, 2023 | 62.64 | 63.02 | 62.53 | 62.68 | 117,170 | -0.08(-0.13%) |
Aug 01, 2023 | 62.94 | 63.14 | 62.60 | 62.76 | 260,453 | -0.34(-0.53%) |
Jul 31, 2023 | 63.46 | 63.46 | 62.88 | 63.10 | 115,982 | -0.46(-0.72%) |
Jul 28, 2023 | 63.44 | 63.60 | 63.17 | 63.55 | 287,110 | +0.30(+0.47%) |
Jul 27, 2023 | 63.87 | 64.00 | 63.20 | 63.25 | 91,900 | -0.46(-0.71%) |
Jul 26, 2023 | 63.43 | 63.94 | 63.37 | 63.71 | 90,497 | +0.01(+0.02%) |
Jul 25, 2023 | 63.36 | 63.99 | 63.32 | 63.70 | 143,846 | -0.05(-0.08%) |
Jul 24, 2023 | 63.98 | 64.18 | 63.72 | 63.75 | 164,837 | -0.23(-0.36%) |
Jul 21, 2023 | 63.52 | 64.16 | 63.38 | 63.98 | 124,271 | +0.57(+0.91%) |
Jul 20, 2023 | 62.78 | 63.61 | 62.78 | 63.40 | 133,062 | +0.78(+1.25%) |
Jul 19, 2023 | 62.49 | 63.00 | 62.49 | 62.62 | 166,004 | +0.27(+0.43%) |
Jul 18, 2023 | 61.89 | 62.54 | 61.79 | 62.35 | 162,115 | +0.42(+0.67%) |
Jul 17, 2023 | 62.08 | 62.11 | 61.75 | 61.94 | 144,910 | -0.21(-0.33%) |
Jul 14, 2023 | 61.63 | 62.34 | 61.63 | 62.15 | 144,945 | +0.82(+1.34%) |
Jul 13, 2023 | 61.47 | 61.64 | 61.30 | 61.32 | 233,220 | +0.02(+0.03%) |
Jul 12, 2023 | 61.72 | 61.72 | 61.22 | 61.30 | 463,284 | -0.13(-0.21%) |
Jul 11, 2023 | 61.41 | 61.54 | 61.14 | 61.43 | 229,858 | +0.03(+0.05%) |
Jul 10, 2023 | 60.86 | 61.42 | 60.86 | 61.40 | 174,860 | +0.60(+0.99%) |
Jul 07, 2023 | 61.26 | 61.30 | 60.75 | 60.80 | 107,894 | -0.61(-1.00%) |
Jul 06, 2023 | 61.51 | 61.60 | 61.22 | 61.41 | 209,023 | -0.55(-0.89%) |
Jul 05, 2023 | 61.83 | 62.07 | 61.73 | 61.97 | 132,959 | -0.06(-0.10%) |