Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.20 | 68.87 | 66.38 | 66.61 | 463,826 | -0.98(-1.45%) |
Sep 28, 2023 | 68.30 | 69.58 | 67.45 | 67.59 | 453,161 | -0.38(-0.55%) |
Sep 27, 2023 | 68.19 | 69.26 | 67.47 | 67.97 | 414,972 | +0.48(+0.70%) |
Sep 26, 2023 | 68.57 | 69.11 | 67.04 | 67.49 | 553,089 | -1.61(-2.32%) |
Sep 25, 2023 | 67.29 | 69.48 | 68.83 | 69.09 | 337,157 | +0.70(+1.03%) |
Sep 22, 2023 | 68.56 | 70.21 | 68.15 | 68.39 | 533,383 | +0.22(+0.32%) |
Sep 21, 2023 | 66.74 | 68.80 | 66.20 | 68.17 | 458,371 | +0.33(+0.48%) |
Sep 20, 2023 | 67.72 | 69.29 | 67.63 | 67.85 | 458,768 | +0.40(+0.59%) |
Sep 19, 2023 | 67.09 | 68.15 | 66.86 | 67.45 | 360,865 | +0.36(+0.53%) |
Sep 18, 2023 | 66.28 | 68.01 | 65.97 | 67.09 | 388,074 | +0.67(+1.01%) |
Sep 15, 2023 | 68.36 | 68.36 | 65.91 | 66.42 | 1,302,876 | -2.29(-3.33%) |
Sep 14, 2023 | 68.63 | 70.55 | 68.51 | 68.71 | 731,013 | +0.87(+1.29%) |
Sep 13, 2023 | 64.42 | 68.81 | 64.38 | 67.84 | 1,122,245 | +4.14(+6.50%) |
Sep 12, 2023 | 62.71 | 64.39 | 62.44 | 63.69 | 482,189 | +0.31(+0.48%) |
Sep 11, 2023 | 62.72 | 63.93 | 62.43 | 63.39 | 800,122 | +1.66(+2.70%) |
Sep 08, 2023 | 61.36 | 62.06 | 60.64 | 61.72 | 684,947 | +0.23(+0.37%) |
Sep 07, 2023 | 61.16 | 61.52 | 60.56 | 61.49 | 276,515 | -0.23(-0.37%) |
Sep 06, 2023 | 61.65 | 62.44 | 60.48 | 61.72 | 256,549 | +0.20(+0.32%) |
Sep 05, 2023 | 63.01 | 63.19 | 60.54 | 61.52 | 389,462 | -2.23(-3.50%) |
Sep 01, 2023 | 63.02 | 64.02 | 62.53 | 63.75 | 402,135 | +1.68(+2.71%) |
Aug 31, 2023 | 62.21 | 63.25 | 61.74 | 62.07 | 571,215 | -0.08(-0.13%) |
Aug 30, 2023 | 60.94 | 63.09 | 60.80 | 62.15 | 467,741 | +1.25(+2.05%) |
Aug 29, 2023 | 59.26 | 61.03 | 58.99 | 60.90 | 616,364 | +1.48(+2.48%) |
Aug 28, 2023 | 58.30 | 60.43 | 58.30 | 59.42 | 347,427 | +1.11(+1.90%) |
Aug 25, 2023 | 58.35 | 58.62 | 56.69 | 58.31 | 407,185 | +1.04(+1.82%) |
Aug 24, 2023 | 57.38 | 57.87 | 56.74 | 57.27 | 391,022 | -0.72(-1.25%) |
Aug 23, 2023 | 57.11 | 58.22 | 56.93 | 58.00 | 341,255 | +0.82(+1.44%) |
Aug 22, 2023 | 57.60 | 58.06 | 56.80 | 57.17 | 221,463 | +0.11(+0.19%) |
Aug 21, 2023 | 57.27 | 57.68 | 56.41 | 57.06 | 154,869 | -0.21(-0.36%) |
Aug 18, 2023 | 56.18 | 57.65 | 55.72 | 57.27 | 366,024 | +0.47(+0.83%) |
Aug 17, 2023 | 58.33 | 59.04 | 56.74 | 56.80 | 307,018 | -0.86(-1.49%) |
Aug 16, 2023 | 57.37 | 58.78 | 57.08 | 57.66 | 200,958 | +0.29(+0.50%) |
Aug 15, 2023 | 57.54 | 57.62 | 56.89 | 57.37 | 365,011 | -0.67(-1.16%) |
Aug 14, 2023 | 57.31 | 58.50 | 56.95 | 58.04 | 453,749 | +1.22(+2.16%) |
Aug 11, 2023 | 56.64 | 56.95 | 56.26 | 56.82 | 283,135 | -0.05(-0.09%) |
Aug 10, 2023 | 56.77 | 57.46 | 56.10 | 56.87 | 254,260 | +0.46(+0.82%) |
Aug 09, 2023 | 57.81 | 57.90 | 56.06 | 56.40 | 358,920 | -1.55(-2.68%) |
Aug 08, 2023 | 58.27 | 58.32 | 57.03 | 57.95 | 228,183 | -1.28(-2.17%) |
Aug 07, 2023 | 58.16 | 59.29 | 57.54 | 59.24 | 264,322 | +1.91(+3.32%) |
Aug 04, 2023 | 56.79 | 58.00 | 56.49 | 57.33 | 270,223 | +0.37(+0.64%) |
Aug 03, 2023 | 57.05 | 57.68 | 56.11 | 56.97 | 339,388 | -0.80(-1.38%) |
Aug 02, 2023 | 58.47 | 58.65 | 57.38 | 57.77 | 330,696 | -1.78(-2.99%) |
Aug 01, 2023 | 59.39 | 60.11 | 58.87 | 59.54 | 601,260 | +0.42(+0.72%) |
Jul 31, 2023 | 58.34 | 60.26 | 58.34 | 59.12 | 480,551 | +1.17(+2.01%) |
Jul 28, 2023 | 58.17 | 58.88 | 56.68 | 57.95 | 418,880 | -0.20(-0.34%) |
Jul 27, 2023 | 57.85 | 60.20 | 56.27 | 58.15 | 723,057 | +1.68(+2.97%) |
Jul 26, 2023 | 55.63 | 56.89 | 55.23 | 56.47 | 388,088 | +0.32(+0.56%) |
Jul 25, 2023 | 55.88 | 56.71 | 55.33 | 56.16 | 369,179 | +0.28(+0.49%) |
Jul 24, 2023 | 55.52 | 56.82 | 55.05 | 55.88 | 170,143 | +0.29(+0.52%) |
Jul 21, 2023 | 56.99 | 56.99 | 55.27 | 55.59 | 232,527 | -1.11(-1.95%) |
Jul 20, 2023 | 56.65 | 57.08 | 55.86 | 56.70 | 190,812 | +0.45(+0.81%) |
Jul 19, 2023 | 56.82 | 57.08 | 55.93 | 56.24 | 201,055 | -0.84(-1.47%) |
Jul 18, 2023 | 55.72 | 57.11 | 54.90 | 57.08 | 336,244 | +1.87(+3.38%) |
Jul 17, 2023 | 56.13 | 56.41 | 54.89 | 55.22 | 358,043 | -0.90(-1.60%) |
Jul 14, 2023 | 57.46 | 57.46 | 56.10 | 56.12 | 211,622 | -1.46(-2.54%) |
Jul 13, 2023 | 57.22 | 57.71 | 56.26 | 57.58 | 369,671 | +0.91(+1.60%) |
Jul 12, 2023 | 56.89 | 57.52 | 55.93 | 56.67 | 371,593 | +1.01(+1.81%) |
Jul 11, 2023 | 55.01 | 55.76 | 53.99 | 55.66 | 304,873 | +1.14(+2.08%) |
Jul 10, 2023 | 52.96 | 54.66 | 52.96 | 54.53 | 322,174 | +1.07(+2.00%) |
Jul 07, 2023 | 53.14 | 54.95 | 52.97 | 53.46 | 351,576 | +0.60(+1.14%) |
Jul 06, 2023 | 53.93 | 54.34 | 51.30 | 52.86 | 423,109 | -1.65(-3.03%) |
Jul 05, 2023 | 54.70 | 55.23 | 53.76 | 54.51 | 260,273 | -1.09(-1.95%) |