Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.33 | 62.39 | 60.62 | 60.88 | 6,863,959 | -1.40(-2.25%) |
Sep 28, 2023 | 61.83 | 62.81 | 61.83 | 62.28 | 8,764,232 | +0.36(+0.59%) |
Sep 27, 2023 | 62.24 | 62.52 | 61.60 | 61.92 | 9,198,117 | +0.03(+0.05%) |
Sep 26, 2023 | 63.53 | 63.84 | 61.63 | 61.89 | 8,828,726 | -1.98(-3.10%) |
Sep 25, 2023 | 63.06 | 64.19 | 63.36 | 63.86 | 61,735,808 | +0.34(+0.53%) |
Sep 22, 2023 | 64.27 | 64.72 | 63.13 | 63.53 | 15,829,474 | +0.19(+0.30%) |
Sep 21, 2023 | 64.20 | 64.52 | 62.92 | 63.34 | 9,051,555 | -0.98(-1.52%) |
Sep 20, 2023 | 64.98 | 65.47 | 64.27 | 64.31 | 6,196,736 | -0.74(-1.14%) |
Sep 19, 2023 | 65.89 | 65.89 | 64.42 | 65.05 | 4,587,821 | -0.39(-0.60%) |
Sep 18, 2023 | 65.28 | 65.57 | 64.38 | 65.45 | 4,886,151 | +0.62(+0.96%) |
Sep 15, 2023 | 65.27 | 65.97 | 64.71 | 64.82 | 7,456,244 | -0.95(-1.44%) |
Sep 14, 2023 | 65.00 | 65.86 | 64.93 | 65.77 | 4,685,493 | +1.47(+2.28%) |
Sep 13, 2023 | 63.74 | 64.39 | 63.29 | 64.31 | 3,623,943 | +0.65(+1.03%) |
Sep 12, 2023 | 62.26 | 63.93 | 62.17 | 63.65 | 4,072,418 | +1.72(+2.77%) |
Sep 11, 2023 | 62.63 | 62.83 | 61.62 | 61.93 | 2,841,429 | -0.23(-0.37%) |
Sep 08, 2023 | 62.09 | 62.62 | 61.97 | 62.16 | 3,498,440 | +0.44(+0.72%) |
Sep 07, 2023 | 60.87 | 62.09 | 60.49 | 61.72 | 5,901,019 | +0.63(+1.04%) |
Sep 06, 2023 | 62.72 | 62.76 | 60.75 | 61.09 | 4,238,089 | -1.93(-3.06%) |
Sep 05, 2023 | 63.10 | 63.52 | 62.88 | 63.02 | 2,514,885 | +0.11(+0.17%) |
Sep 01, 2023 | 63.30 | 63.70 | 62.57 | 62.91 | 3,019,007 | +0.34(+0.54%) |
Aug 31, 2023 | 63.06 | 63.19 | 62.54 | 62.58 | 3,580,387 | -0.22(-0.35%) |
Aug 30, 2023 | 62.77 | 63.20 | 62.62 | 62.80 | 1,975,354 | +0.17(+0.28%) |
Aug 29, 2023 | 62.77 | 62.86 | 62.43 | 62.63 | 1,806,540 | -0.12(-0.20%) |
Aug 28, 2023 | 62.71 | 63.06 | 62.47 | 62.75 | 1,399,122 | +0.41(+0.66%) |
Aug 25, 2023 | 62.21 | 62.86 | 62.08 | 62.34 | 2,333,205 | +0.55(+0.89%) |
Aug 24, 2023 | 61.78 | 62.73 | 61.78 | 61.79 | 2,021,788 | -0.31(-0.49%) |
Aug 23, 2023 | 61.80 | 62.30 | 61.08 | 62.10 | 1,643,424 | -0.15(-0.25%) |
Aug 22, 2023 | 62.77 | 63.00 | 62.22 | 62.25 | 1,573,081 | -0.38(-0.61%) |
Aug 21, 2023 | 63.09 | 63.28 | 62.28 | 62.64 | 1,857,272 | -0.33(-0.52%) |
Aug 18, 2023 | 62.17 | 63.20 | 62.16 | 62.96 | 2,273,870 | +0.25(+0.40%) |
Aug 17, 2023 | 63.03 | 63.37 | 62.35 | 62.71 | 3,406,560 | +0.10(+0.15%) |
Aug 16, 2023 | 62.63 | 63.22 | 62.40 | 62.62 | 2,714,394 | -0.18(-0.29%) |
Aug 15, 2023 | 62.88 | 63.12 | 62.50 | 62.80 | 2,024,208 | -0.50(-0.79%) |
Aug 14, 2023 | 63.81 | 64.24 | 62.64 | 63.30 | 1,993,572 | -0.28(-0.44%) |
Aug 11, 2023 | 62.67 | 63.69 | 62.60 | 63.58 | 1,934,642 | +1.05(+1.67%) |
Aug 10, 2023 | 62.25 | 62.91 | 62.05 | 62.53 | 2,320,243 | +0.77(+1.24%) |
Aug 09, 2023 | 61.91 | 62.58 | 61.36 | 61.76 | 2,987,738 | +0.19(+0.31%) |
Aug 08, 2023 | 61.99 | 61.98 | 60.51 | 61.57 | 3,374,495 | -1.01(-1.61%) |
Aug 07, 2023 | 62.63 | 62.96 | 62.28 | 62.58 | 3,393,830 | -0.05(-0.08%) |
Aug 04, 2023 | 63.52 | 64.19 | 62.58 | 62.63 | 2,409,824 | -0.68(-1.08%) |
Aug 03, 2023 | 62.87 | 63.80 | 62.77 | 63.31 | 2,071,617 | +0.42(+0.67%) |
Aug 02, 2023 | 63.29 | 63.29 | 62.45 | 62.88 | 2,241,519 | -1.04(-1.62%) |
Aug 01, 2023 | 64.11 | 64.23 | 63.18 | 63.92 | 2,540,772 | -0.42(-0.66%) |
Jul 31, 2023 | 63.83 | 64.34 | 63.78 | 64.34 | 5,337,005 | +0.74(+1.17%) |
Jul 28, 2023 | 63.69 | 64.04 | 63.30 | 63.60 | 2,459,104 | +0.27(+0.42%) |
Jul 27, 2023 | 64.12 | 64.43 | 63.33 | 63.33 | 3,042,761 | -0.62(-0.98%) |
Jul 26, 2023 | 63.51 | 64.45 | 63.51 | 63.96 | 1,941,288 | +0.06(+0.09%) |
Jul 25, 2023 | 63.69 | 64.13 | 63.23 | 63.90 | 3,410,875 | +0.27(+0.43%) |
Jul 24, 2023 | 63.16 | 64.20 | 63.09 | 63.63 | 2,554,727 | +0.72(+1.14%) |
Jul 21, 2023 | 62.73 | 63.10 | 62.14 | 62.91 | 2,129,372 | +0.53(+0.85%) |
Jul 20, 2023 | 61.69 | 62.43 | 61.41 | 62.38 | 2,394,082 | +1.10(+1.79%) |
Jul 19, 2023 | 60.86 | 61.69 | 60.85 | 61.28 | 2,441,743 | +0.43(+0.70%) |
Jul 18, 2023 | 59.81 | 61.31 | 59.77 | 60.86 | 2,649,082 | +0.86(+1.44%) |
Jul 17, 2023 | 60.34 | 60.61 | 59.88 | 59.99 | 2,053,583 | -0.30(-0.50%) |
Jul 14, 2023 | 61.27 | 61.34 | 60.14 | 60.30 | 2,812,908 | -1.50(-2.43%) |
Jul 13, 2023 | 61.24 | 61.84 | 61.24 | 61.80 | 3,363,305 | +0.90(+1.48%) |
Jul 12, 2023 | 60.56 | 60.96 | 60.25 | 60.90 | 2,603,123 | +0.97(+1.63%) |
Jul 11, 2023 | 59.46 | 60.30 | 59.37 | 59.93 | 3,187,320 | +0.89(+1.51%) |
Jul 10, 2023 | 58.71 | 59.40 | 58.59 | 59.04 | 2,785,724 | +0.22(+0.37%) |
Jul 07, 2023 | 57.43 | 58.86 | 57.43 | 58.82 | 3,820,333 | +1.16(+2.02%) |
Jul 06, 2023 | 57.82 | 57.94 | 57.26 | 57.66 | 2,187,851 | -0.62(-1.06%) |
Jul 05, 2023 | 58.89 | 59.24 | 57.98 | 58.27 | 2,216,094 | -0.77(-1.30%) |