Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.79 | 61.00 | 59.49 | 59.57 | 233,293 | -1.32(-2.17%) |
Sep 28, 2023 | 60.60 | 61.61 | 60.60 | 60.89 | 322,197 | +0.46(+0.77%) |
Sep 27, 2023 | 59.71 | 60.64 | 59.32 | 60.43 | 234,780 | +0.86(+1.44%) |
Sep 26, 2023 | 60.25 | 60.52 | 59.55 | 59.57 | 280,446 | -0.88(-1.45%) |
Sep 25, 2023 | 59.42 | 60.46 | 60.17 | 60.45 | 161,968 | +0.81(+1.35%) |
Sep 22, 2023 | 59.20 | 59.83 | 58.90 | 59.64 | 178,605 | +0.32(+0.53%) |
Sep 21, 2023 | 60.05 | 60.05 | 59.17 | 59.33 | 219,204 | -0.76(-1.26%) |
Sep 20, 2023 | 60.16 | 60.67 | 60.02 | 60.09 | 205,986 | +0.21(+0.35%) |
Sep 19, 2023 | 59.30 | 60.20 | 59.30 | 59.88 | 271,099 | +0.84(+1.42%) |
Sep 18, 2023 | 59.83 | 59.83 | 58.89 | 59.04 | 253,586 | -0.76(-1.27%) |
Sep 15, 2023 | 60.05 | 60.65 | 59.47 | 59.80 | 1,776,586 | -0.68(-1.12%) |
Sep 14, 2023 | 60.52 | 60.92 | 60.12 | 60.48 | 344,968 | +0.44(+0.74%) |
Sep 13, 2023 | 60.47 | 60.61 | 60.02 | 60.04 | 315,203 | -0.17(-0.28%) |
Sep 12, 2023 | 59.57 | 60.45 | 59.41 | 60.20 | 248,302 | +0.83(+1.39%) |
Sep 11, 2023 | 59.02 | 59.71 | 58.94 | 59.38 | 284,415 | +0.64(+1.09%) |
Sep 08, 2023 | 58.79 | 59.40 | 58.55 | 58.74 | 207,305 | -0.01(-0.02%) |
Sep 07, 2023 | 58.36 | 59.29 | 58.08 | 58.75 | 461,243 | +0.49(+0.84%) |
Sep 06, 2023 | 58.50 | 58.64 | 57.74 | 58.25 | 228,944 | -0.26(-0.44%) |
Sep 05, 2023 | 59.29 | 59.80 | 58.51 | 58.51 | 380,219 | -1.18(-1.98%) |
Sep 01, 2023 | 58.34 | 60.30 | 58.34 | 59.69 | 222,420 | +1.77(+3.06%) |
Aug 31, 2023 | 57.43 | 58.03 | 57.26 | 57.92 | 188,225 | +0.62(+1.08%) |
Aug 30, 2023 | 57.45 | 57.81 | 57.23 | 57.30 | 123,810 | -0.12(-0.21%) |
Aug 29, 2023 | 57.44 | 57.62 | 57.00 | 57.42 | 156,229 | +0.25(+0.43%) |
Aug 28, 2023 | 57.12 | 57.92 | 57.11 | 57.17 | 109,766 | +0.28(+0.48%) |
Aug 25, 2023 | 57.28 | 57.65 | 56.77 | 56.90 | 146,796 | -0.40(-0.70%) |
Aug 24, 2023 | 56.62 | 57.73 | 56.62 | 57.30 | 202,501 | +0.66(+1.16%) |
Aug 23, 2023 | 55.88 | 56.75 | 55.88 | 56.64 | 174,271 | +0.62(+1.11%) |
Aug 22, 2023 | 57.02 | 57.55 | 56.02 | 56.02 | 156,682 | -1.13(-1.98%) |
Aug 21, 2023 | 57.86 | 58.00 | 57.02 | 57.15 | 154,297 | -0.61(-1.06%) |
Aug 18, 2023 | 57.22 | 58.21 | 57.22 | 57.76 | 220,234 | +0.13(+0.22%) |
Aug 17, 2023 | 58.31 | 58.55 | 57.63 | 57.63 | 157,879 | -0.25(-0.43%) |
Aug 16, 2023 | 57.85 | 58.67 | 57.43 | 57.88 | 165,910 | -0.24(-0.41%) |
Aug 15, 2023 | 57.52 | 58.35 | 57.42 | 58.12 | 176,388 | +0.26(+0.44%) |
Aug 14, 2023 | 58.66 | 58.98 | 57.73 | 57.86 | 291,017 | -1.11(-1.88%) |
Aug 11, 2023 | 58.92 | 59.37 | 58.83 | 58.97 | 200,750 | -0.12(-0.20%) |
Aug 10, 2023 | 59.70 | 60.71 | 59.08 | 59.09 | 246,482 | -0.48(-0.81%) |
Aug 09, 2023 | 59.31 | 60.35 | 56.85 | 59.57 | 324,968 | -1.79(-2.92%) |
Aug 08, 2023 | 60.41 | 61.43 | 60.06 | 61.36 | 202,859 | -0.14(-0.22%) |
Aug 07, 2023 | 61.02 | 62.02 | 61.02 | 61.50 | 205,345 | +0.34(+0.56%) |
Aug 04, 2023 | 60.81 | 61.83 | 60.62 | 61.15 | 196,461 | +0.26(+0.43%) |
Aug 03, 2023 | 59.57 | 61.00 | 59.30 | 60.89 | 256,671 | +1.02(+1.70%) |
Aug 02, 2023 | 58.51 | 60.16 | 58.51 | 59.87 | 166,512 | +0.98(+1.66%) |
Aug 01, 2023 | 58.57 | 58.93 | 58.42 | 58.89 | 178,618 | +0.32(+0.55%) |
Jul 31, 2023 | 58.83 | 59.27 | 58.44 | 58.57 | 227,425 | -0.02(-0.03%) |
Jul 28, 2023 | 59.76 | 59.76 | 58.59 | 58.59 | 168,055 | -0.72(-1.22%) |
Jul 27, 2023 | 59.56 | 59.88 | 59.31 | 59.31 | 165,050 | +0.17(+0.28%) |
Jul 26, 2023 | 58.60 | 59.47 | 58.54 | 59.14 | 169,285 | +0.51(+0.87%) |
Jul 25, 2023 | 58.32 | 58.95 | 58.32 | 58.63 | 183,712 | +0.07(+0.12%) |
Jul 24, 2023 | 58.15 | 58.71 | 57.72 | 58.57 | 223,009 | +0.25(+0.44%) |
Jul 21, 2023 | 58.61 | 58.82 | 57.95 | 58.31 | 225,229 | -0.22(-0.37%) |
Jul 20, 2023 | 58.39 | 58.97 | 58.30 | 58.53 | 234,305 | +0.33(+0.57%) |
Jul 19, 2023 | 57.87 | 58.34 | 57.69 | 58.19 | 192,815 | +0.61(+1.05%) |
Jul 18, 2023 | 56.58 | 57.70 | 56.58 | 57.59 | 185,788 | +1.11(+1.96%) |
Jul 17, 2023 | 55.31 | 56.91 | 55.12 | 56.48 | 245,697 | +0.89(+1.60%) |
Jul 14, 2023 | 56.67 | 56.67 | 55.25 | 55.59 | 140,734 | -0.35(-0.63%) |
Jul 13, 2023 | 54.53 | 56.21 | 54.12 | 55.94 | 259,522 | +1.06(+1.93%) |
Jul 12, 2023 | 56.50 | 56.50 | 54.82 | 54.88 | 386,016 | -1.23(-2.20%) |
Jul 11, 2023 | 55.26 | 56.20 | 55.26 | 56.12 | 183,787 | +0.87(+1.58%) |
Jul 10, 2023 | 55.09 | 55.78 | 55.09 | 55.24 | 258,720 | -0.13(-0.23%) |
Jul 07, 2023 | 54.18 | 55.72 | 54.18 | 55.37 | 475,181 | +1.19(+2.19%) |
Jul 06, 2023 | 53.90 | 54.33 | 53.52 | 54.19 | 228,908 | +0.20(+0.36%) |
Jul 05, 2023 | 53.86 | 54.21 | 53.20 | 53.99 | 217,521 | -0.13(-0.24%) |