Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.10 | 59.10 | 57.83 | 57.96 | 21,665 | -0.25(-0.43%) |
Sep 28, 2023 | 58.51 | 58.51 | 57.39 | 58.21 | 11,268 | -0.54(-0.92%) |
Sep 27, 2023 | 59.00 | 59.17 | 58.49 | 58.75 | 11,299 | +0.22(+0.38%) |
Sep 26, 2023 | 59.17 | 59.63 | 58.49 | 58.53 | 9,110 | -1.45(-2.42%) |
Sep 25, 2023 | 59.84 | 60.16 | 59.91 | 59.98 | 12,053 | +0.30(+0.50%) |
Sep 22, 2023 | 59.99 | 60.00 | 58.87 | 59.68 | 11,578 | +0.26(+0.44%) |
Sep 21, 2023 | 59.59 | 59.66 | 59.42 | 59.42 | 8,889 | -1.14(-1.88%) |
Sep 20, 2023 | 61.09 | 61.09 | 60.56 | 60.56 | 13,464 | -1.18(-1.92%) |
Sep 19, 2023 | 61.76 | 61.80 | 61.61 | 61.74 | 11,177 | +0.31(+0.51%) |
Sep 18, 2023 | 61.50 | 61.71 | 61.40 | 61.43 | 9,082 | -0.05(-0.08%) |
Sep 15, 2023 | 61.66 | 61.79 | 61.42 | 61.48 | 17,276 | -0.46(-0.74%) |
Sep 14, 2023 | 61.81 | 62.04 | 61.81 | 61.94 | 12,008 | +1.25(+2.06%) |
Sep 13, 2023 | 61.50 | 62.44 | 60.69 | 60.69 | 12,473 | +0.39(+0.65%) |
Sep 12, 2023 | 59.90 | 60.30 | 59.90 | 60.30 | 15,244 | +0.11(+0.18%) |
Sep 11, 2023 | 60.42 | 60.98 | 59.84 | 60.19 | 12,123 | +0.69(+1.16%) |
Sep 08, 2023 | 59.61 | 59.68 | 59.45 | 59.50 | 6,926 | +0.34(+0.57%) |
Sep 07, 2023 | 57.30 | 59.22 | 57.30 | 59.16 | 16,873 | -0.39(-0.65%) |
Sep 06, 2023 | 59.94 | 59.94 | 59.52 | 59.55 | 11,220 | -0.16(-0.27%) |
Sep 05, 2023 | 59.83 | 59.85 | 59.70 | 59.71 | 19,036 | +0.59(+1.00%) |
Sep 01, 2023 | 59.43 | 59.68 | 59.02 | 59.12 | 8,642 | +0.06(+0.10%) |
Aug 31, 2023 | 58.92 | 59.06 | 58.88 | 59.06 | 5,541 | +0.84(+1.44%) |
Aug 30, 2023 | 58.30 | 58.63 | 58.20 | 58.22 | 12,726 | -0.12(-0.21%) |
Aug 29, 2023 | 57.37 | 58.49 | 56.03 | 58.34 | 16,901 | -0.37(-0.63%) |
Aug 28, 2023 | 58.21 | 59.79 | 58.21 | 58.71 | 18,062 | +0.76(+1.31%) |
Aug 25, 2023 | 58.00 | 58.07 | 56.29 | 57.95 | 9,670 | +0.61(+1.06%) |
Aug 24, 2023 | 58.00 | 58.00 | 57.34 | 57.34 | 15,009 | -0.27(-0.47%) |
Aug 23, 2023 | 57.56 | 57.65 | 56.98 | 57.61 | 8,888 | +1.02(+1.80%) |
Aug 22, 2023 | 57.00 | 57.00 | 56.44 | 56.59 | 26,524 | +0.31(+0.55%) |
Aug 21, 2023 | 56.49 | 56.49 | 55.61 | 56.28 | 45,103 | +0.21(+0.37%) |
Aug 18, 2023 | 56.15 | 56.58 | 55.71 | 56.07 | 21,685 | +0.12(+0.22%) |
Aug 17, 2023 | 54.55 | 57.38 | 54.55 | 55.95 | 22,381 | -0.77(-1.36%) |
Aug 16, 2023 | 58.20 | 58.20 | 56.60 | 56.72 | 11,662 | -0.09(-0.16%) |
Aug 15, 2023 | 58.65 | 58.65 | 56.66 | 56.81 | 24,305 | -0.25(-0.44%) |
Aug 14, 2023 | 57.01 | 57.17 | 56.93 | 57.06 | 12,311 | -1.31(-2.24%) |
Aug 11, 2023 | 58.63 | 59.98 | 57.29 | 58.37 | 11,481 | -0.14(-0.24%) |
Aug 10, 2023 | 59.26 | 59.30 | 58.32 | 58.51 | 23,916 | +2.61(+4.67%) |
Aug 09, 2023 | 56.12 | 56.46 | 55.76 | 55.90 | 19,252 | +0.31(+0.56%) |
Aug 08, 2023 | 55.17 | 55.73 | 53.75 | 55.59 | 20,630 | -1.06(-1.87%) |
Aug 07, 2023 | 54.91 | 57.69 | 54.91 | 56.65 | 15,696 | +0.75(+1.34%) |
Aug 04, 2023 | 57.59 | 57.59 | 55.87 | 55.90 | 11,567 | +0.11(+0.20%) |
Aug 03, 2023 | 55.15 | 55.88 | 54.87 | 55.79 | 14,893 | -1.30(-2.28%) |
Aug 02, 2023 | 57.34 | 57.34 | 56.98 | 57.09 | 11,472 | -0.46(-0.80%) |
Aug 01, 2023 | 57.66 | 57.73 | 57.42 | 57.55 | 9,154 | -0.55(-0.94%) |
Jul 31, 2023 | 56.32 | 58.28 | 56.32 | 58.10 | 8,627 | +0.74(+1.28%) |
Jul 28, 2023 | 57.72 | 57.72 | 56.63 | 57.36 | 8,842 | -0.84(-1.44%) |
Jul 27, 2023 | 58.48 | 58.48 | 58.06 | 58.20 | 24,943 | -0.14(-0.25%) |
Jul 26, 2023 | 58.01 | 59.61 | 58.01 | 58.34 | 7,817 | +0.77(+1.35%) |
Jul 25, 2023 | 57.72 | 57.72 | 57.10 | 57.57 | 13,873 | -0.20(-0.35%) |
Jul 24, 2023 | 57.90 | 58.07 | 57.75 | 57.77 | 12,639 | -0.84(-1.43%) |
Jul 21, 2023 | 58.77 | 58.77 | 57.95 | 58.61 | 9,373 | +0.62(+1.06%) |
Jul 20, 2023 | 59.00 | 59.00 | 57.91 | 57.99 | 12,418 | -1.48(-2.48%) |
Jul 19, 2023 | 59.73 | 60.32 | 59.40 | 59.47 | 5,619 | -0.18(-0.30%) |
Jul 18, 2023 | 59.38 | 61.79 | 59.32 | 59.65 | 5,814 | +0.86(+1.46%) |
Jul 17, 2023 | 57.25 | 59.90 | 57.25 | 58.79 | 11,545 | -0.85(-1.43%) |
Jul 14, 2023 | 58.96 | 59.64 | 58.65 | 59.64 | 5,975 | -0.31(-0.52%) |
Jul 13, 2023 | 60.09 | 60.53 | 59.66 | 59.95 | 5,916 | +0.41(+0.69%) |
Jul 12, 2023 | 59.33 | 59.78 | 59.33 | 59.54 | 15,301 | +0.88(+1.50%) |
Jul 11, 2023 | 58.37 | 58.74 | 58.19 | 58.66 | 59,166 | -0.07(-0.12%) |
Jul 10, 2023 | 58.19 | 58.73 | 58.19 | 58.73 | 17,523 | +0.16(+0.27%) |
Jul 07, 2023 | 58.08 | 58.63 | 58.08 | 58.57 | 11,358 | +0.24(+0.41%) |
Jul 06, 2023 | 58.54 | 58.75 | 58.19 | 58.33 | 9,020 | -0.99(-1.67%) |
Jul 05, 2023 | 59.34 | 59.35 | 59.13 | 59.32 | 11,963 | -0.89(-1.48%) |