Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.28 | 62.31 | 61.17 | 61.60 | 439,715 | +0.60(+0.98%) |
Sep 28, 2023 | 60.01 | 61.31 | 59.96 | 61.01 | 231,008 | +1.09(+1.83%) |
Sep 27, 2023 | 60.56 | 60.56 | 59.48 | 59.91 | 286,915 | -0.14(-0.23%) |
Sep 26, 2023 | 60.13 | 61.02 | 59.74 | 60.05 | 154,539 | -0.86(-1.41%) |
Sep 25, 2023 | 60.44 | 60.99 | 60.66 | 60.91 | 225,114 | +0.39(+0.65%) |
Sep 22, 2023 | 60.73 | 60.79 | 60.04 | 60.52 | 308,642 | +0.05(+0.08%) |
Sep 21, 2023 | 61.11 | 61.26 | 60.25 | 60.47 | 326,026 | -1.05(-1.70%) |
Sep 20, 2023 | 61.92 | 62.77 | 61.50 | 61.51 | 367,887 | -0.26(-0.43%) |
Sep 19, 2023 | 62.75 | 62.92 | 61.51 | 61.78 | 397,378 | -0.66(-1.06%) |
Sep 18, 2023 | 62.47 | 62.56 | 61.31 | 62.44 | 273,649 | +0.04(+0.06%) |
Sep 15, 2023 | 62.18 | 62.52 | 61.78 | 62.40 | 1,584,073 | -0.25(-0.41%) |
Sep 14, 2023 | 62.38 | 63.06 | 61.80 | 62.66 | 297,506 | +0.70(+1.14%) |
Sep 13, 2023 | 63.17 | 63.17 | 61.30 | 61.95 | 436,723 | -1.11(-1.77%) |
Sep 12, 2023 | 63.31 | 63.93 | 62.81 | 63.07 | 332,771 | -0.10(-0.15%) |
Sep 11, 2023 | 63.98 | 64.90 | 63.00 | 63.17 | 272,020 | -0.90(-1.40%) |
Sep 08, 2023 | 63.01 | 64.15 | 62.33 | 64.07 | 262,751 | +1.25(+1.99%) |
Sep 07, 2023 | 62.68 | 63.60 | 62.41 | 62.81 | 708,700 | -0.52(-0.82%) |
Sep 06, 2023 | 65.20 | 65.60 | 62.76 | 63.33 | 445,662 | -2.21(-3.37%) |
Sep 05, 2023 | 67.42 | 67.67 | 65.51 | 65.54 | 668,184 | -2.24(-3.30%) |
Sep 01, 2023 | 66.65 | 67.92 | 66.65 | 67.78 | 448,179 | +1.59(+2.40%) |
Aug 31, 2023 | 64.83 | 66.34 | 64.64 | 66.19 | 879,893 | +1.41(+2.17%) |
Aug 30, 2023 | 64.92 | 65.36 | 64.40 | 64.79 | 299,659 | -0.28(-0.43%) |
Aug 29, 2023 | 63.02 | 65.22 | 62.49 | 65.07 | 400,188 | +1.98(+3.13%) |
Aug 28, 2023 | 62.39 | 63.24 | 62.14 | 63.09 | 300,350 | +1.16(+1.88%) |
Aug 25, 2023 | 62.99 | 63.48 | 61.44 | 61.93 | 195,965 | -0.91(-1.45%) |
Aug 24, 2023 | 62.23 | 63.52 | 62.23 | 62.84 | 274,379 | +0.39(+0.62%) |
Aug 23, 2023 | 61.85 | 62.78 | 61.46 | 62.45 | 241,625 | +0.48(+0.78%) |
Aug 22, 2023 | 63.79 | 64.22 | 61.86 | 61.97 | 393,285 | -2.02(-3.15%) |
Aug 21, 2023 | 64.67 | 64.90 | 63.31 | 63.98 | 245,259 | -0.57(-0.89%) |
Aug 18, 2023 | 64.19 | 65.34 | 63.85 | 64.55 | 289,869 | +0.09(+0.14%) |
Aug 17, 2023 | 64.69 | 65.29 | 64.13 | 64.47 | 350,956 | +0.02(+0.03%) |
Aug 16, 2023 | 64.38 | 64.88 | 63.49 | 64.45 | 520,883 | +0.08(+0.12%) |
Aug 15, 2023 | 65.86 | 66.43 | 64.20 | 64.37 | 378,694 | -2.41(-3.61%) |
Aug 14, 2023 | 67.60 | 67.62 | 66.56 | 66.78 | 294,257 | -1.26(-1.85%) |
Aug 11, 2023 | 68.14 | 68.47 | 67.45 | 68.04 | 435,223 | -0.33(-0.48%) |
Aug 10, 2023 | 69.17 | 69.60 | 68.18 | 68.37 | 274,986 | -0.19(-0.28%) |
Aug 09, 2023 | 69.31 | 69.31 | 68.34 | 68.57 | 221,391 | -1.13(-1.63%) |
Aug 08, 2023 | 69.57 | 69.83 | 66.91 | 69.70 | 329,829 | -1.33(-1.87%) |
Aug 07, 2023 | 70.78 | 71.24 | 70.40 | 71.03 | 255,663 | +0.29(+0.41%) |
Aug 04, 2023 | 70.49 | 71.73 | 69.36 | 70.74 | 259,700 | -0.11(-0.15%) |
Aug 03, 2023 | 69.55 | 71.49 | 69.28 | 70.85 | 445,962 | +1.01(+1.44%) |
Aug 02, 2023 | 69.31 | 69.91 | 68.73 | 69.84 | 298,270 | -0.25(-0.36%) |
Aug 01, 2023 | 70.04 | 70.25 | 69.07 | 70.09 | 283,782 | -0.24(-0.34%) |
Jul 31, 2023 | 70.19 | 70.95 | 69.52 | 70.33 | 446,728 | +0.05(+0.07%) |
Jul 28, 2023 | 69.47 | 70.50 | 69.19 | 70.28 | 486,163 | +1.76(+2.58%) |
Jul 27, 2023 | 70.86 | 71.19 | 67.96 | 68.52 | 823,556 | -1.13(-1.63%) |
Jul 26, 2023 | 67.27 | 70.33 | 67.27 | 69.65 | 907,276 | +4.17(+6.37%) |
Jul 25, 2023 | 66.73 | 67.18 | 64.96 | 65.48 | 537,091 | -1.06(-1.59%) |
Jul 24, 2023 | 64.82 | 66.58 | 64.82 | 66.54 | 591,522 | +1.44(+2.22%) |
Jul 21, 2023 | 65.49 | 65.49 | 64.27 | 65.10 | 499,574 | +0.40(+0.61%) |
Jul 20, 2023 | 64.52 | 64.83 | 63.41 | 64.70 | 592,517 | -0.01(-0.01%) |
Jul 19, 2023 | 64.27 | 64.99 | 63.59 | 64.71 | 422,590 | +0.79(+1.24%) |
Jul 18, 2023 | 61.53 | 64.00 | 61.53 | 63.91 | 504,097 | +2.53(+4.12%) |
Jul 17, 2023 | 60.63 | 61.70 | 60.12 | 61.38 | 308,502 | +0.76(+1.25%) |
Jul 14, 2023 | 62.94 | 62.94 | 60.38 | 60.63 | 303,871 | -1.45(-2.34%) |
Jul 13, 2023 | 62.25 | 63.27 | 61.74 | 62.08 | 303,320 | +0.33(+0.53%) |
Jul 12, 2023 | 61.95 | 62.59 | 61.33 | 61.75 | 463,067 | +0.49(+0.81%) |
Jul 11, 2023 | 60.43 | 61.48 | 60.03 | 61.26 | 536,274 | +0.93(+1.54%) |
Jul 10, 2023 | 60.21 | 61.44 | 60.05 | 60.33 | 289,391 | -0.13(-0.21%) |
Jul 07, 2023 | 59.39 | 61.21 | 59.39 | 60.45 | 555,666 | +1.22(+2.06%) |
Jul 06, 2023 | 58.74 | 59.44 | 57.35 | 59.23 | 350,075 | -0.16(-0.28%) |
Jul 05, 2023 | 59.59 | 60.23 | 58.97 | 59.40 | 250,949 | -0.79(-1.30%) |