Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.72 | 58.17 | 57.21 | 57.69 | 2,140,391 | +0.60(+1.05%) |
Sep 28, 2023 | 56.60 | 57.20 | 56.23 | 57.09 | 1,718,086 | +0.45(+0.79%) |
Sep 27, 2023 | 58.26 | 58.73 | 56.43 | 56.64 | 1,800,456 | -1.65(-2.83%) |
Sep 26, 2023 | 59.57 | 59.64 | 58.28 | 58.29 | 1,483,152 | -1.54(-2.57%) |
Sep 25, 2023 | 60.13 | 60.01 | 59.67 | 59.83 | 969,877 | -0.68(-1.12%) |
Sep 22, 2023 | 61.14 | 61.62 | 60.47 | 60.51 | 1,243,318 | -0.65(-1.06%) |
Sep 21, 2023 | 63.08 | 63.08 | 61.13 | 61.16 | 1,371,679 | -1.99(-3.15%) |
Sep 20, 2023 | 63.16 | 63.47 | 62.80 | 63.15 | 760,724 | +0.32(+0.51%) |
Sep 19, 2023 | 63.22 | 63.22 | 62.48 | 62.83 | 1,927,496 | -0.51(-0.81%) |
Sep 18, 2023 | 63.73 | 63.76 | 62.86 | 63.34 | 1,872,790 | -0.39(-0.61%) |
Sep 15, 2023 | 64.40 | 64.66 | 63.69 | 63.73 | 2,186,282 | -0.84(-1.30%) |
Sep 14, 2023 | 63.88 | 64.64 | 63.68 | 64.57 | 2,075,220 | +0.56(+0.87%) |
Sep 13, 2023 | 64.05 | 64.39 | 63.66 | 64.01 | 2,111,087 | -0.01(-0.02%) |
Sep 12, 2023 | 65.03 | 65.03 | 63.98 | 64.02 | 1,106,235 | -0.97(-1.49%) |
Sep 11, 2023 | 64.62 | 65.49 | 64.41 | 64.99 | 1,251,803 | +0.68(+1.06%) |
Sep 08, 2023 | 64.14 | 64.68 | 63.76 | 64.31 | 1,564,030 | +0.11(+0.17%) |
Sep 07, 2023 | 63.67 | 64.30 | 62.75 | 64.20 | 1,746,607 | +0.62(+0.98%) |
Sep 06, 2023 | 65.13 | 65.20 | 63.05 | 63.58 | 2,382,444 | -1.41(-2.17%) |
Sep 05, 2023 | 66.58 | 66.74 | 64.97 | 64.99 | 1,631,667 | -1.75(-2.62%) |
Sep 01, 2023 | 66.47 | 66.95 | 65.88 | 66.74 | 1,793,580 | +0.61(+0.92%) |
Aug 31, 2023 | 65.92 | 67.04 | 65.48 | 66.13 | 2,169,471 | -0.15(-0.23%) |
Aug 30, 2023 | 66.29 | 66.80 | 64.81 | 66.28 | 2,847,572 | -2.75(-3.98%) |
Aug 29, 2023 | 68.67 | 69.19 | 68.44 | 69.03 | 970,757 | +0.57(+0.83%) |
Aug 28, 2023 | 68.42 | 68.66 | 68.08 | 68.46 | 735,967 | +0.37(+0.54%) |
Aug 25, 2023 | 67.82 | 68.41 | 67.52 | 68.09 | 918,684 | +0.72(+1.07%) |
Aug 24, 2023 | 69.02 | 69.44 | 67.35 | 67.37 | 1,119,193 | -1.92(-2.77%) |
Aug 23, 2023 | 68.75 | 69.35 | 67.43 | 69.29 | 1,800,702 | +2.38(+3.56%) |
Aug 22, 2023 | 67.81 | 67.92 | 66.88 | 66.91 | 887,234 | -0.86(-1.27%) |
Aug 21, 2023 | 67.79 | 67.98 | 67.38 | 67.77 | 914,871 | -0.09(-0.13%) |
Aug 18, 2023 | 67.41 | 68.15 | 67.37 | 67.86 | 1,301,188 | +0.22(+0.33%) |
Aug 17, 2023 | 68.50 | 68.86 | 67.63 | 67.64 | 749,514 | -0.75(-1.10%) |
Aug 16, 2023 | 68.80 | 69.06 | 68.37 | 68.39 | 718,993 | -0.25(-0.36%) |
Aug 15, 2023 | 70.13 | 70.13 | 68.61 | 68.64 | 789,294 | -1.65(-2.35%) |
Aug 14, 2023 | 70.43 | 70.44 | 69.75 | 70.29 | 742,935 | -0.01(-0.01%) |
Aug 11, 2023 | 70.31 | 70.49 | 69.89 | 70.30 | 703,958 | -0.10(-0.14%) |
Aug 10, 2023 | 70.79 | 71.24 | 70.26 | 70.40 | 618,601 | -0.05(-0.07%) |
Aug 09, 2023 | 69.86 | 70.82 | 69.86 | 70.45 | 844,071 | +0.70(+1.00%) |
Aug 08, 2023 | 70.31 | 70.31 | 69.40 | 69.75 | 1,025,336 | -0.80(-1.13%) |
Aug 07, 2023 | 70.22 | 70.63 | 69.69 | 70.55 | 638,498 | +0.59(+0.84%) |
Aug 04, 2023 | 70.57 | 70.82 | 69.88 | 69.96 | 674,693 | -0.42(-0.60%) |
Aug 03, 2023 | 70.91 | 70.95 | 70.29 | 70.38 | 729,387 | -0.21(-0.30%) |
Aug 02, 2023 | 70.62 | 71.27 | 70.27 | 70.59 | 734,058 | -0.22(-0.31%) |
Aug 01, 2023 | 70.23 | 70.91 | 70.21 | 70.81 | 664,273 | +0.21(+0.30%) |
Jul 31, 2023 | 70.75 | 71.00 | 70.24 | 70.60 | 1,747,600 | -0.22(-0.31%) |
Jul 28, 2023 | 70.68 | 70.96 | 70.22 | 70.82 | 773,150 | +0.95(+1.36%) |
Jul 27, 2023 | 70.50 | 71.08 | 69.78 | 69.87 | 1,015,612 | -0.49(-0.70%) |
Jul 26, 2023 | 69.43 | 70.43 | 69.35 | 70.36 | 844,102 | +0.59(+0.85%) |
Jul 25, 2023 | 69.00 | 69.79 | 68.80 | 69.77 | 1,013,922 | +0.68(+0.98%) |
Jul 24, 2023 | 68.65 | 69.19 | 68.37 | 69.09 | 682,266 | +0.47(+0.68%) |
Jul 21, 2023 | 69.11 | 69.12 | 68.25 | 68.62 | 935,746 | -0.22(-0.32%) |
Jul 20, 2023 | 68.76 | 68.87 | 68.19 | 68.84 | 1,055,577 | +0.22(+0.32%) |
Jul 19, 2023 | 67.42 | 68.76 | 67.42 | 68.62 | 1,221,519 | +1.32(+1.96%) |
Jul 18, 2023 | 66.94 | 67.88 | 66.67 | 67.30 | 1,294,047 | +0.62(+0.93%) |
Jul 17, 2023 | 67.27 | 67.52 | 66.28 | 66.68 | 1,040,890 | -0.86(-1.27%) |
Jul 14, 2023 | 66.75 | 67.54 | 66.60 | 67.54 | 1,074,781 | +0.65(+0.97%) |
Jul 13, 2023 | 66.40 | 67.02 | 66.18 | 66.89 | 1,039,788 | +0.87(+1.32%) |
Jul 12, 2023 | 66.54 | 66.59 | 65.89 | 66.02 | 761,488 | +0.07(+0.11%) |
Jul 11, 2023 | 65.72 | 66.01 | 65.46 | 65.95 | 725,271 | +0.42(+0.64%) |
Jul 10, 2023 | 66.21 | 66.75 | 65.24 | 65.53 | 1,285,023 | -0.66(-1.00%) |
Jul 07, 2023 | 66.43 | 66.81 | 66.09 | 66.19 | 1,044,331 | -0.64(-0.96%) |
Jul 06, 2023 | 66.65 | 67.02 | 65.92 | 66.83 | 1,223,750 | -0.17(-0.25%) |
Jul 05, 2023 | 66.50 | 67.06 | 66.47 | 67.00 | 1,137,003 | +0.18(+0.27%) |