Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.38 | 62.45 | 61.30 | 62.19 | 1,925,607 | +0.96(+1.57%) |
Sep 28, 2023 | 61.23 | 61.50 | 60.82 | 61.23 | 967,489 | +0.20(+0.32%) |
Sep 27, 2023 | 61.58 | 61.70 | 60.56 | 61.04 | 1,475,328 | -0.62(-1.00%) |
Sep 26, 2023 | 61.15 | 62.02 | 61.06 | 61.65 | 1,242,921 | +0.10(+0.16%) |
Sep 25, 2023 | 61.76 | 61.60 | 61.24 | 61.56 | 772,498 | -0.45(-0.73%) |
Sep 22, 2023 | 62.89 | 63.09 | 61.99 | 62.01 | 1,280,833 | -0.75(-1.20%) |
Sep 21, 2023 | 63.32 | 63.43 | 62.69 | 62.76 | 1,330,830 | -0.59(-0.93%) |
Sep 20, 2023 | 62.92 | 63.87 | 62.64 | 63.35 | 1,368,628 | +0.90(+1.44%) |
Sep 19, 2023 | 63.06 | 63.37 | 62.35 | 62.45 | 1,073,690 | -0.56(-0.88%) |
Sep 18, 2023 | 62.45 | 63.10 | 62.24 | 63.00 | 1,083,684 | +0.81(+1.31%) |
Sep 15, 2023 | 62.18 | 62.72 | 62.14 | 62.19 | 2,111,274 | -0.20(-0.31%) |
Sep 14, 2023 | 62.02 | 62.66 | 61.86 | 62.39 | 1,496,767 | +0.55(+0.89%) |
Sep 13, 2023 | 62.89 | 63.03 | 61.83 | 61.84 | 1,238,716 | -0.84(-1.34%) |
Sep 12, 2023 | 63.49 | 63.49 | 62.52 | 62.68 | 1,383,274 | -0.67(-1.07%) |
Sep 11, 2023 | 62.60 | 63.77 | 62.57 | 63.36 | 1,642,000 | +1.11(+1.79%) |
Sep 08, 2023 | 61.76 | 62.27 | 61.73 | 62.24 | 895,899 | +0.56(+0.90%) |
Sep 07, 2023 | 60.86 | 61.83 | 60.86 | 61.68 | 1,749,669 | +1.02(+1.68%) |
Sep 06, 2023 | 60.94 | 60.98 | 60.49 | 60.67 | 2,208,105 | -0.24(-0.40%) |
Sep 05, 2023 | 61.28 | 61.28 | 60.66 | 60.91 | 1,369,862 | -0.62(-1.00%) |
Sep 01, 2023 | 62.17 | 62.59 | 61.39 | 61.53 | 1,409,082 | -0.57(-0.91%) |
Aug 31, 2023 | 61.44 | 62.48 | 61.43 | 62.09 | 1,775,951 | +0.80(+1.31%) |
Aug 30, 2023 | 61.47 | 61.63 | 61.18 | 61.29 | 1,197,644 | -0.19(-0.32%) |
Aug 29, 2023 | 61.27 | 61.54 | 60.76 | 61.49 | 1,152,196 | +0.38(+0.62%) |
Aug 28, 2023 | 61.25 | 61.78 | 60.85 | 61.11 | 1,756,355 | +0.04(+0.06%) |
Aug 25, 2023 | 60.89 | 61.16 | 60.51 | 61.07 | 1,076,724 | +0.30(+0.50%) |
Aug 24, 2023 | 61.04 | 61.63 | 60.69 | 60.77 | 1,241,800 | -0.26(-0.43%) |
Aug 23, 2023 | 60.96 | 61.38 | 60.58 | 61.03 | 1,335,845 | +0.34(+0.56%) |
Aug 22, 2023 | 60.93 | 61.11 | 60.28 | 60.69 | 1,188,661 | -0.31(-0.51%) |
Aug 21, 2023 | 61.22 | 61.37 | 60.57 | 61.00 | 1,015,009 | -0.24(-0.40%) |
Aug 18, 2023 | 60.24 | 61.29 | 60.21 | 61.24 | 1,799,408 | +0.84(+1.38%) |
Aug 17, 2023 | 60.63 | 60.93 | 60.39 | 60.41 | 1,323,290 | -0.27(-0.45%) |
Aug 16, 2023 | 61.81 | 61.92 | 60.57 | 60.68 | 1,568,239 | -1.17(-1.89%) |
Aug 15, 2023 | 62.40 | 62.54 | 61.71 | 61.85 | 1,429,918 | -0.81(-1.29%) |
Aug 14, 2023 | 62.55 | 62.95 | 62.41 | 62.65 | 1,190,815 | +0.25(+0.40%) |
Aug 11, 2023 | 62.35 | 62.47 | 61.96 | 62.40 | 1,415,266 | -0.10(-0.16%) |
Aug 10, 2023 | 62.67 | 63.08 | 62.21 | 62.50 | 1,338,322 | -0.28(-0.45%) |
Aug 09, 2023 | 63.24 | 63.35 | 62.10 | 62.78 | 1,502,539 | -0.23(-0.37%) |
Aug 08, 2023 | 63.32 | 63.44 | 62.04 | 63.01 | 1,791,677 | -0.17(-0.26%) |
Aug 07, 2023 | 63.64 | 63.83 | 62.80 | 63.18 | 1,538,052 | -0.28(-0.44%) |
Aug 04, 2023 | 63.48 | 64.63 | 63.34 | 63.46 | 2,077,567 | +0.18(+0.29%) |
Aug 03, 2023 | 65.15 | 65.25 | 63.18 | 63.27 | 2,641,388 | -2.15(-3.28%) |
Aug 02, 2023 | 64.42 | 66.69 | 64.13 | 65.42 | 3,899,263 | +0.79(+1.22%) |
Aug 01, 2023 | 63.30 | 65.58 | 62.23 | 64.64 | 6,261,139 | -3.16(-4.66%) |
Jul 31, 2023 | 68.12 | 68.41 | 67.24 | 67.79 | 3,382,049 | -0.76(-1.11%) |
Jul 28, 2023 | 67.93 | 68.88 | 67.64 | 68.55 | 3,927,497 | +1.25(+1.86%) |
Jul 27, 2023 | 68.68 | 68.72 | 66.75 | 67.30 | 2,004,456 | -1.20(-1.74%) |
Jul 26, 2023 | 68.67 | 68.89 | 68.07 | 68.49 | 1,348,867 | -0.17(-0.25%) |
Jul 25, 2023 | 67.81 | 68.73 | 67.36 | 68.67 | 1,764,485 | +0.80(+1.17%) |
Jul 24, 2023 | 67.97 | 68.70 | 67.80 | 67.87 | 1,082,371 | -0.10(-0.14%) |
Jul 21, 2023 | 68.21 | 68.50 | 67.88 | 67.97 | 1,175,386 | -0.11(-0.16%) |
Jul 20, 2023 | 67.40 | 68.23 | 67.34 | 68.07 | 1,394,573 | +0.86(+1.27%) |
Jul 19, 2023 | 66.33 | 67.33 | 66.13 | 67.22 | 1,878,710 | +1.24(+1.89%) |
Jul 18, 2023 | 66.47 | 67.09 | 65.65 | 65.98 | 1,836,778 | -0.09(-0.13%) |
Jul 17, 2023 | 65.36 | 66.07 | 64.91 | 66.06 | 2,783,342 | +0.69(+1.06%) |
Jul 14, 2023 | 64.79 | 65.44 | 64.62 | 65.37 | 1,584,940 | +0.56(+0.87%) |
Jul 13, 2023 | 64.05 | 64.96 | 64.05 | 64.81 | 3,173,862 | +0.69(+1.08%) |
Jul 12, 2023 | 62.79 | 64.15 | 62.68 | 64.12 | 3,226,480 | +1.51(+2.41%) |
Jul 11, 2023 | 63.78 | 63.87 | 61.93 | 62.61 | 2,796,531 | -1.06(-1.66%) |
Jul 10, 2023 | 63.93 | 64.08 | 63.44 | 63.67 | 1,487,026 | -0.38(-0.59%) |
Jul 07, 2023 | 64.13 | 64.48 | 63.92 | 64.05 | 1,954,055 | -0.17(-0.26%) |
Jul 06, 2023 | 64.63 | 64.63 | 64.08 | 64.22 | 2,110,894 | -0.53(-0.83%) |
Jul 05, 2023 | 64.48 | 64.92 | 64.37 | 64.75 | 2,154,405 | +0.03(+0.04%) |