Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.54 | 62.55 | 61.79 | 61.85 | 40,482 | +0.05(+0.08%) |
Sep 28, 2023 | 61.54 | 61.89 | 61.40 | 61.80 | 108,096 | +0.05(+0.08%) |
Sep 27, 2023 | 62.05 | 62.05 | 61.41 | 61.75 | 99,963 | +0.21(+0.34%) |
Sep 26, 2023 | 61.90 | 62.05 | 61.42 | 61.54 | 33,315 | -1.04(-1.66%) |
Sep 25, 2023 | 62.30 | 62.58 | 62.42 | 62.58 | 23,275 | -0.21(-0.33%) |
Sep 22, 2023 | 62.98 | 63.01 | 62.52 | 62.79 | 100,574 | +0.83(+1.35%) |
Sep 21, 2023 | 61.94 | 62.19 | 61.79 | 61.95 | 7,891 | -0.82(-1.30%) |
Sep 20, 2023 | 63.61 | 63.72 | 62.69 | 62.77 | 17,324 | -0.57(-0.90%) |
Sep 19, 2023 | 63.51 | 63.61 | 63.07 | 63.34 | 426,991 | -0.60(-0.94%) |
Sep 18, 2023 | 63.70 | 64.04 | 63.66 | 63.94 | 34,792 | +0.10(+0.15%) |
Sep 15, 2023 | 63.99 | 64.20 | 63.49 | 63.84 | 454,945 | -0.23(-0.35%) |
Sep 14, 2023 | 63.92 | 64.37 | 63.92 | 64.07 | 33,756 | +0.44(+0.69%) |
Sep 13, 2023 | 63.44 | 64.00 | 63.37 | 63.62 | 573,039 | -0.17(-0.26%) |
Sep 12, 2023 | 63.70 | 64.13 | 63.70 | 63.79 | 343,560 | -0.46(-0.72%) |
Sep 11, 2023 | 64.05 | 64.27 | 63.86 | 64.25 | 13,404 | +0.97(+1.54%) |
Sep 08, 2023 | 63.62 | 63.62 | 63.25 | 63.28 | 4,198 | -0.39(-0.62%) |
Sep 07, 2023 | 63.66 | 63.68 | 63.24 | 63.67 | 9,226 | -0.58(-0.90%) |
Sep 06, 2023 | 64.41 | 64.60 | 63.93 | 64.25 | 50,577 | -0.41(-0.64%) |
Sep 05, 2023 | 64.58 | 64.87 | 64.30 | 64.66 | 15,394 | -0.12(-0.18%) |
Sep 01, 2023 | 64.12 | 65.15 | 64.12 | 64.78 | 21,025 | +0.66(+1.03%) |
Aug 31, 2023 | 64.16 | 64.28 | 63.71 | 64.12 | 19,411 | -0.40(-0.62%) |
Aug 30, 2023 | 64.32 | 64.83 | 64.29 | 64.53 | 29,937 | -0.35(-0.54%) |
Aug 29, 2023 | 64.13 | 65.09 | 64.13 | 64.88 | 55,197 | +1.01(+1.58%) |
Aug 28, 2023 | 63.78 | 64.24 | 63.78 | 63.87 | 24,563 | +0.59(+0.93%) |
Aug 25, 2023 | 63.33 | 63.59 | 62.80 | 63.28 | 18,949 | -0.25(-0.39%) |
Aug 24, 2023 | 63.85 | 63.96 | 63.34 | 63.53 | 30,934 | +0.00(+0.00%) |
Aug 23, 2023 | 62.95 | 63.71 | 62.95 | 63.53 | 47,021 | +0.98(+1.57%) |
Aug 22, 2023 | 63.13 | 63.13 | 62.43 | 62.54 | 35,177 | -0.40(-0.63%) |
Aug 21, 2023 | 62.62 | 63.03 | 62.45 | 62.94 | 56,994 | +0.23(+0.37%) |
Aug 18, 2023 | 62.42 | 62.91 | 62.25 | 62.71 | 50,872 | -0.35(-0.55%) |
Aug 17, 2023 | 63.82 | 63.82 | 62.87 | 63.06 | 88,315 | +0.16(+0.26%) |
Aug 16, 2023 | 63.24 | 63.52 | 62.89 | 62.90 | 119,289 | -0.81(-1.26%) |
Aug 15, 2023 | 63.97 | 63.97 | 63.55 | 63.70 | 22,517 | -0.55(-0.86%) |
Aug 14, 2023 | 63.97 | 64.50 | 63.86 | 64.25 | 56,043 | -0.37(-0.58%) |
Aug 11, 2023 | 64.83 | 64.95 | 64.22 | 64.63 | 125,828 | -1.31(-1.98%) |
Aug 10, 2023 | 66.14 | 66.64 | 65.62 | 65.93 | 45,101 | +0.27(+0.42%) |
Aug 09, 2023 | 65.96 | 66.11 | 65.39 | 65.66 | 20,003 | +0.12(+0.18%) |
Aug 08, 2023 | 65.36 | 65.55 | 64.81 | 65.54 | 12,464 | -0.68(-1.02%) |
Aug 07, 2023 | 66.64 | 66.64 | 66.04 | 66.22 | 50,404 | -0.23(-0.34%) |
Aug 04, 2023 | 66.78 | 67.26 | 66.43 | 66.44 | 10,454 | -0.43(-0.65%) |
Aug 03, 2023 | 66.37 | 67.07 | 66.26 | 66.87 | 31,352 | +0.77(+1.16%) |
Aug 02, 2023 | 66.73 | 66.73 | 66.10 | 66.11 | 18,135 | -1.77(-2.60%) |
Aug 01, 2023 | 68.31 | 68.32 | 67.70 | 67.88 | 22,275 | -1.10(-1.59%) |
Jul 31, 2023 | 68.31 | 68.98 | 68.31 | 68.98 | 14,108 | +0.47(+0.69%) |
Jul 28, 2023 | 68.07 | 68.94 | 68.07 | 68.50 | 31,724 | +1.74(+2.60%) |
Jul 27, 2023 | 67.78 | 67.94 | 66.77 | 66.77 | 50,138 | -1.07(-1.58%) |
Jul 26, 2023 | 67.07 | 67.92 | 67.07 | 67.84 | 49,933 | +0.55(+0.82%) |
Jul 25, 2023 | 67.76 | 67.76 | 67.19 | 67.29 | 121,816 | +0.44(+0.66%) |
Jul 24, 2023 | 65.91 | 66.90 | 65.91 | 66.85 | 12,570 | +1.10(+1.67%) |
Jul 21, 2023 | 66.05 | 66.67 | 65.75 | 65.75 | 11,712 | -0.16(-0.24%) |
Jul 20, 2023 | 66.13 | 66.25 | 65.83 | 65.90 | 48,195 | -0.76(-1.13%) |
Jul 19, 2023 | 66.96 | 67.19 | 66.48 | 66.66 | 61,584 | -0.01(-0.01%) |
Jul 18, 2023 | 66.65 | 67.03 | 66.43 | 66.67 | 59,262 | -0.58(-0.86%) |
Jul 17, 2023 | 66.98 | 67.31 | 66.66 | 67.25 | 71,534 | -0.06(-0.09%) |
Jul 14, 2023 | 67.29 | 67.58 | 67.09 | 67.31 | 18,130 | -0.37(-0.55%) |
Jul 13, 2023 | 66.92 | 67.77 | 66.92 | 67.68 | 37,248 | +1.04(+1.56%) |
Jul 12, 2023 | 66.04 | 66.67 | 66.04 | 66.64 | 8,645 | +1.30(+1.98%) |
Jul 11, 2023 | 65.21 | 65.53 | 64.90 | 65.34 | 83,635 | +0.87(+1.35%) |
Jul 10, 2023 | 64.00 | 64.58 | 64.00 | 64.47 | 10,619 | +0.04(+0.07%) |
Jul 07, 2023 | 64.28 | 64.86 | 64.06 | 64.43 | 14,721 | +0.55(+0.86%) |
Jul 06, 2023 | 64.22 | 64.22 | 63.54 | 63.88 | 289,642 | -1.09(-1.68%) |
Jul 05, 2023 | 65.25 | 65.34 | 64.84 | 64.97 | 179,999 | -0.51(-0.78%) |