Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.57 | 58.71 | 57.34 | 57.37 | 336,122 | -0.79(-1.37%) |
Sep 28, 2023 | 58.34 | 58.68 | 58.02 | 58.16 | 403,558 | -0.14(-0.24%) |
Sep 27, 2023 | 58.18 | 58.69 | 57.69 | 58.30 | 213,605 | +0.61(+1.05%) |
Sep 26, 2023 | 58.92 | 59.25 | 57.66 | 57.69 | 246,919 | -1.59(-2.68%) |
Sep 25, 2023 | 59.22 | 59.51 | 59.17 | 59.28 | 127,355 | -0.12(-0.20%) |
Sep 22, 2023 | 59.99 | 60.26 | 59.39 | 59.40 | 195,314 | -0.31(-0.53%) |
Sep 21, 2023 | 60.04 | 60.20 | 59.48 | 59.71 | 232,440 | -0.75(-1.23%) |
Sep 20, 2023 | 60.58 | 61.68 | 60.41 | 60.46 | 174,811 | +0.13(+0.21%) |
Sep 19, 2023 | 60.76 | 61.18 | 60.17 | 60.33 | 219,897 | -0.54(-0.89%) |
Sep 18, 2023 | 62.56 | 62.56 | 60.23 | 60.87 | 384,330 | -1.71(-2.73%) |
Sep 15, 2023 | 62.16 | 63.75 | 62.01 | 62.58 | 8,156,012 | +0.29(+0.47%) |
Sep 14, 2023 | 61.10 | 62.75 | 61.10 | 62.28 | 380,225 | +1.45(+2.39%) |
Sep 13, 2023 | 61.11 | 61.30 | 60.67 | 60.83 | 254,279 | -0.22(-0.35%) |
Sep 12, 2023 | 61.83 | 62.27 | 60.47 | 61.04 | 215,352 | -1.17(-1.88%) |
Sep 11, 2023 | 62.81 | 63.17 | 61.54 | 62.21 | 237,417 | -0.45(-0.72%) |
Sep 08, 2023 | 62.78 | 63.17 | 62.23 | 62.66 | 246,272 | -0.44(-0.70%) |
Sep 07, 2023 | 63.61 | 63.78 | 62.77 | 63.10 | 284,747 | -0.47(-0.74%) |
Sep 06, 2023 | 63.59 | 63.84 | 62.94 | 63.58 | 289,378 | +0.17(+0.26%) |
Sep 05, 2023 | 60.83 | 63.66 | 60.80 | 63.41 | 591,839 | +2.58(+4.24%) |
Sep 01, 2023 | 60.72 | 61.68 | 60.72 | 60.83 | 138,406 | +0.39(+0.65%) |
Aug 31, 2023 | 60.45 | 60.99 | 60.17 | 60.44 | 158,710 | -0.06(-0.10%) |
Aug 30, 2023 | 59.37 | 60.80 | 59.33 | 60.50 | 141,379 | +0.86(+1.45%) |
Aug 29, 2023 | 59.36 | 59.80 | 59.06 | 59.63 | 123,459 | +0.12(+0.20%) |
Aug 28, 2023 | 59.02 | 60.14 | 59.02 | 59.51 | 139,044 | +0.57(+0.97%) |
Aug 25, 2023 | 58.42 | 59.29 | 58.12 | 58.95 | 137,446 | +0.63(+1.08%) |
Aug 24, 2023 | 58.07 | 58.67 | 57.69 | 58.32 | 153,394 | -0.17(-0.29%) |
Aug 23, 2023 | 57.89 | 58.56 | 57.71 | 58.48 | 229,166 | +0.78(+1.36%) |
Aug 22, 2023 | 57.23 | 57.76 | 56.94 | 57.70 | 136,720 | +0.71(+1.24%) |
Aug 21, 2023 | 57.42 | 57.43 | 56.59 | 56.99 | 201,446 | -0.44(-0.77%) |
Aug 18, 2023 | 57.04 | 58.03 | 57.04 | 57.43 | 560,626 | +0.15(+0.26%) |
Aug 17, 2023 | 56.64 | 57.40 | 56.64 | 57.29 | 161,137 | +0.41(+0.72%) |
Aug 16, 2023 | 56.75 | 57.16 | 56.41 | 56.88 | 165,495 | +0.06(+0.10%) |
Aug 15, 2023 | 56.74 | 57.03 | 56.27 | 56.82 | 141,984 | -0.42(-0.74%) |
Aug 14, 2023 | 57.76 | 57.93 | 56.73 | 57.24 | 243,193 | -0.52(-0.90%) |
Aug 11, 2023 | 58.02 | 58.32 | 57.49 | 57.76 | 166,453 | -0.55(-0.94%) |
Aug 10, 2023 | 58.19 | 58.92 | 57.55 | 58.31 | 249,966 | +0.12(+0.20%) |
Aug 09, 2023 | 59.06 | 59.14 | 58.06 | 58.19 | 184,346 | -1.15(-1.93%) |
Aug 08, 2023 | 59.48 | 59.57 | 58.47 | 59.34 | 173,924 | -1.15(-1.90%) |
Aug 07, 2023 | 60.37 | 60.89 | 59.87 | 60.49 | 133,658 | +0.12(+0.19%) |
Aug 04, 2023 | 60.30 | 61.39 | 60.18 | 60.37 | 135,906 | -0.16(-0.26%) |
Aug 03, 2023 | 62.13 | 62.13 | 60.49 | 60.52 | 192,792 | -1.79(-2.88%) |
Aug 02, 2023 | 61.31 | 62.34 | 61.04 | 62.32 | 213,640 | +0.25(+0.41%) |
Aug 01, 2023 | 62.22 | 62.44 | 61.35 | 62.06 | 205,919 | -0.34(-0.55%) |
Jul 31, 2023 | 63.41 | 63.61 | 62.13 | 62.41 | 279,338 | -0.68(-1.08%) |
Jul 28, 2023 | 64.48 | 64.48 | 62.94 | 63.09 | 169,648 | -0.68(-1.07%) |
Jul 27, 2023 | 64.72 | 65.19 | 63.57 | 63.77 | 182,021 | -0.41(-0.64%) |
Jul 26, 2023 | 63.49 | 65.02 | 63.49 | 64.18 | 352,371 | +0.57(+0.90%) |
Jul 25, 2023 | 62.93 | 64.29 | 62.92 | 63.60 | 201,433 | +0.96(+1.54%) |
Jul 24, 2023 | 63.72 | 63.97 | 62.42 | 62.64 | 293,375 | -1.08(-1.70%) |
Jul 21, 2023 | 62.70 | 65.71 | 61.26 | 63.72 | 331,753 | -3.88(-5.74%) |
Jul 20, 2023 | 68.29 | 68.98 | 67.29 | 67.60 | 128,315 | -0.39(-0.57%) |
Jul 19, 2023 | 67.03 | 68.07 | 66.85 | 67.99 | 183,160 | +1.26(+1.88%) |
Jul 18, 2023 | 66.28 | 66.75 | 66.00 | 66.73 | 157,569 | +0.57(+0.85%) |
Jul 17, 2023 | 66.87 | 66.87 | 65.88 | 66.17 | 139,579 | -0.93(-1.38%) |
Jul 14, 2023 | 66.67 | 67.22 | 65.60 | 67.09 | 126,307 | +0.19(+0.29%) |
Jul 13, 2023 | 67.57 | 67.85 | 66.80 | 66.90 | 163,337 | -0.67(-1.00%) |
Jul 12, 2023 | 67.92 | 68.21 | 67.12 | 67.57 | 197,268 | +0.78(+1.17%) |
Jul 11, 2023 | 66.93 | 67.43 | 66.52 | 66.79 | 197,582 | +0.02(+0.03%) |
Jul 10, 2023 | 66.25 | 67.44 | 66.25 | 66.77 | 165,171 | +0.31(+0.47%) |
Jul 07, 2023 | 66.24 | 67.28 | 66.24 | 66.46 | 181,049 | +0.35(+0.53%) |
Jul 06, 2023 | 66.89 | 67.12 | 65.77 | 66.11 | 125,578 | -1.66(-2.44%) |
Jul 05, 2023 | 68.90 | 68.90 | 67.70 | 67.77 | 114,515 | -1.52(-2.19%) |