Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.46 | 61.44 | 60.33 | 60.74 | 717,359 | +0.67(+1.12%) |
Sep 28, 2023 | 59.69 | 60.69 | 59.69 | 60.07 | 618,265 | +0.36(+0.60%) |
Sep 27, 2023 | 59.87 | 60.34 | 59.28 | 59.71 | 984,743 | +0.05(+0.08%) |
Sep 26, 2023 | 61.35 | 61.58 | 59.58 | 59.66 | 832,924 | -2.18(-3.53%) |
Sep 25, 2023 | 61.69 | 62.07 | 61.71 | 61.85 | 627,509 | -0.35(-0.56%) |
Sep 22, 2023 | 62.99 | 63.66 | 62.19 | 62.19 | 483,565 | -0.92(-1.46%) |
Sep 21, 2023 | 64.06 | 64.06 | 62.87 | 63.11 | 394,986 | -1.34(-2.09%) |
Sep 20, 2023 | 65.25 | 65.43 | 64.44 | 64.46 | 340,866 | -0.44(-0.67%) |
Sep 19, 2023 | 65.12 | 65.53 | 64.76 | 64.89 | 435,844 | -0.10(-0.15%) |
Sep 18, 2023 | 65.22 | 65.36 | 64.54 | 64.99 | 586,608 | -0.55(-0.84%) |
Sep 15, 2023 | 64.70 | 65.85 | 64.63 | 65.55 | 1,769,355 | +0.39(+0.59%) |
Sep 14, 2023 | 64.73 | 65.21 | 64.34 | 65.16 | 634,298 | +1.01(+1.57%) |
Sep 13, 2023 | 64.87 | 64.87 | 63.86 | 64.15 | 601,926 | -0.40(-0.61%) |
Sep 12, 2023 | 63.50 | 65.09 | 63.50 | 64.55 | 626,059 | +0.98(+1.54%) |
Sep 11, 2023 | 63.61 | 64.01 | 63.33 | 63.57 | 519,919 | +0.18(+0.28%) |
Sep 08, 2023 | 63.25 | 63.73 | 62.80 | 63.39 | 716,774 | +0.22(+0.34%) |
Sep 07, 2023 | 63.85 | 64.21 | 62.89 | 63.17 | 921,969 | -1.08(-1.68%) |
Sep 06, 2023 | 64.60 | 65.07 | 63.58 | 64.25 | 513,339 | -0.72(-1.11%) |
Sep 05, 2023 | 65.26 | 65.53 | 64.61 | 64.97 | 706,318 | -0.60(-0.92%) |
Sep 01, 2023 | 64.99 | 65.77 | 64.78 | 65.57 | 518,541 | +1.30(+2.01%) |
Aug 31, 2023 | 64.20 | 64.64 | 64.08 | 64.28 | 678,614 | +0.33(+0.51%) |
Aug 30, 2023 | 63.81 | 64.40 | 63.74 | 63.95 | 480,127 | +0.15(+0.23%) |
Aug 29, 2023 | 63.31 | 64.32 | 63.22 | 63.81 | 444,247 | +0.47(+0.75%) |
Aug 28, 2023 | 62.99 | 63.60 | 62.91 | 63.33 | 432,709 | +0.67(+1.07%) |
Aug 25, 2023 | 62.61 | 63.04 | 61.92 | 62.67 | 784,848 | +0.38(+0.62%) |
Aug 24, 2023 | 61.94 | 63.18 | 61.94 | 62.28 | 794,211 | +0.25(+0.40%) |
Aug 23, 2023 | 61.04 | 62.05 | 60.87 | 62.04 | 425,554 | +0.85(+1.38%) |
Aug 22, 2023 | 61.78 | 61.87 | 60.97 | 61.19 | 804,099 | -0.75(-1.21%) |
Aug 21, 2023 | 61.79 | 62.23 | 61.18 | 61.94 | 723,032 | +0.39(+0.64%) |
Aug 18, 2023 | 60.16 | 61.65 | 60.16 | 61.54 | 645,156 | +0.84(+1.38%) |
Aug 17, 2023 | 60.64 | 61.04 | 60.35 | 60.71 | 754,711 | +0.22(+0.36%) |
Aug 16, 2023 | 59.80 | 60.88 | 59.80 | 60.49 | 514,626 | +0.40(+0.67%) |
Aug 15, 2023 | 60.59 | 60.63 | 59.80 | 60.09 | 347,891 | -1.25(-2.04%) |
Aug 14, 2023 | 61.64 | 61.66 | 61.06 | 61.34 | 297,988 | -0.48(-0.78%) |
Aug 11, 2023 | 61.29 | 62.02 | 61.29 | 61.82 | 287,791 | +0.25(+0.40%) |
Aug 10, 2023 | 61.63 | 62.21 | 61.42 | 61.57 | 333,862 | +0.32(+0.53%) |
Aug 09, 2023 | 62.00 | 62.09 | 61.23 | 61.25 | 437,612 | -0.81(-1.30%) |
Aug 08, 2023 | 61.21 | 62.24 | 60.62 | 62.06 | 423,367 | -0.29(-0.46%) |
Aug 07, 2023 | 62.07 | 62.70 | 62.07 | 62.34 | 393,615 | +0.77(+1.25%) |
Aug 04, 2023 | 61.70 | 62.53 | 61.50 | 61.57 | 455,474 | -0.24(-0.38%) |
Aug 03, 2023 | 61.45 | 62.03 | 60.96 | 61.81 | 855,576 | +0.06(+0.10%) |
Aug 02, 2023 | 61.88 | 62.32 | 61.48 | 61.75 | 479,479 | -0.74(-1.18%) |
Aug 01, 2023 | 61.93 | 62.64 | 61.93 | 62.49 | 315,985 | +0.02(+0.03%) |
Jul 31, 2023 | 62.01 | 62.50 | 62.01 | 62.47 | 1,192,457 | +0.71(+1.15%) |
Jul 28, 2023 | 62.09 | 62.41 | 61.50 | 61.76 | 662,184 | +0.38(+0.62%) |
Jul 27, 2023 | 62.26 | 63.35 | 61.08 | 61.38 | 1,009,844 | -0.82(-1.31%) |
Jul 26, 2023 | 62.02 | 62.50 | 60.72 | 62.19 | 1,328,596 | -1.50(-2.36%) |
Jul 25, 2023 | 63.67 | 64.35 | 63.45 | 63.70 | 855,768 | -0.16(-0.25%) |
Jul 24, 2023 | 63.21 | 64.34 | 62.86 | 63.86 | 671,606 | +0.73(+1.15%) |
Jul 21, 2023 | 64.15 | 64.15 | 63.12 | 63.13 | 520,347 | -0.74(-1.15%) |
Jul 20, 2023 | 63.99 | 64.07 | 63.27 | 63.87 | 442,311 | +0.15(+0.23%) |
Jul 19, 2023 | 63.28 | 64.02 | 63.27 | 63.72 | 657,594 | +0.31(+0.50%) |
Jul 18, 2023 | 62.23 | 63.96 | 62.23 | 63.40 | 705,186 | +1.55(+2.51%) |
Jul 17, 2023 | 61.11 | 62.43 | 60.97 | 61.85 | 535,087 | +0.39(+0.64%) |
Jul 14, 2023 | 62.10 | 62.10 | 61.05 | 61.46 | 668,380 | -0.17(-0.27%) |
Jul 13, 2023 | 61.15 | 62.02 | 60.91 | 61.62 | 489,436 | +0.88(+1.46%) |
Jul 12, 2023 | 60.95 | 61.56 | 60.47 | 60.74 | 723,234 | +0.62(+1.03%) |
Jul 11, 2023 | 59.22 | 60.24 | 59.17 | 60.12 | 564,967 | +1.31(+2.22%) |
Jul 10, 2023 | 58.64 | 59.42 | 58.56 | 58.81 | 498,581 | +0.06(+0.10%) |
Jul 07, 2023 | 57.83 | 59.36 | 57.83 | 58.75 | 775,207 | +0.97(+1.68%) |
Jul 06, 2023 | 57.61 | 57.91 | 57.10 | 57.78 | 426,772 | -0.52(-0.89%) |
Jul 05, 2023 | 58.65 | 58.99 | 58.18 | 58.30 | 481,391 | -0.84(-1.41%) |