Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.29 | 61.49 | 59.98 | 60.06 | 231,421 | -1.33(-2.17%) |
Sep 28, 2023 | 61.09 | 62.11 | 61.09 | 61.38 | 319,611 | +0.47(+0.77%) |
Sep 27, 2023 | 60.19 | 61.13 | 59.80 | 60.92 | 232,896 | +0.86(+1.44%) |
Sep 26, 2023 | 60.74 | 61.01 | 60.04 | 60.06 | 278,196 | -0.88(-1.45%) |
Sep 25, 2023 | 59.90 | 60.95 | 60.66 | 60.94 | 160,668 | +0.81(+1.35%) |
Sep 22, 2023 | 59.68 | 60.31 | 59.38 | 60.12 | 177,172 | +0.32(+0.53%) |
Sep 21, 2023 | 60.53 | 60.53 | 59.65 | 59.81 | 217,445 | -0.76(-1.26%) |
Sep 20, 2023 | 60.65 | 61.16 | 60.50 | 60.57 | 204,333 | +0.21(+0.35%) |
Sep 19, 2023 | 59.78 | 60.69 | 59.78 | 60.36 | 268,924 | +0.84(+1.42%) |
Sep 18, 2023 | 60.31 | 60.31 | 59.37 | 59.52 | 251,551 | -0.76(-1.27%) |
Sep 15, 2023 | 60.53 | 61.14 | 59.96 | 60.28 | 1,762,329 | -0.68(-1.12%) |
Sep 14, 2023 | 61.01 | 61.41 | 60.61 | 60.97 | 342,199 | +0.45(+0.74%) |
Sep 13, 2023 | 60.96 | 61.10 | 60.50 | 60.52 | 312,674 | -0.17(-0.28%) |
Sep 12, 2023 | 60.06 | 60.94 | 59.89 | 60.69 | 246,309 | +0.83(+1.39%) |
Sep 11, 2023 | 59.50 | 60.20 | 59.42 | 59.86 | 282,132 | +0.65(+1.09%) |
Sep 08, 2023 | 59.26 | 59.88 | 59.02 | 59.21 | 205,642 | -0.01(-0.02%) |
Sep 07, 2023 | 58.83 | 59.77 | 58.55 | 59.22 | 457,541 | +0.50(+0.84%) |
Sep 06, 2023 | 58.97 | 59.11 | 58.21 | 58.73 | 227,107 | -0.26(-0.44%) |
Sep 05, 2023 | 59.77 | 60.28 | 58.98 | 58.98 | 377,168 | -1.19(-1.98%) |
Sep 01, 2023 | 58.81 | 60.78 | 58.81 | 60.17 | 220,635 | +1.79(+3.06%) |
Aug 31, 2023 | 57.89 | 58.50 | 57.72 | 58.39 | 186,714 | +0.63(+1.08%) |
Aug 30, 2023 | 57.91 | 58.28 | 57.69 | 57.76 | 122,817 | -0.12(-0.21%) |
Aug 29, 2023 | 57.90 | 58.09 | 57.47 | 57.88 | 154,976 | +0.25(+0.43%) |
Aug 28, 2023 | 57.58 | 58.39 | 57.57 | 57.63 | 108,885 | +0.28(+0.48%) |
Aug 25, 2023 | 57.74 | 58.12 | 57.23 | 57.36 | 145,618 | -0.41(-0.70%) |
Aug 24, 2023 | 57.08 | 58.20 | 57.08 | 57.76 | 200,876 | +0.66(+1.16%) |
Aug 23, 2023 | 56.33 | 57.21 | 56.33 | 57.10 | 172,872 | +0.63(+1.11%) |
Aug 22, 2023 | 57.49 | 58.02 | 56.47 | 56.47 | 155,425 | -1.14(-1.98%) |
Aug 21, 2023 | 58.33 | 58.47 | 57.48 | 57.61 | 153,059 | -0.62(-1.06%) |
Aug 18, 2023 | 57.68 | 58.68 | 57.68 | 58.23 | 218,466 | +0.13(+0.22%) |
Aug 17, 2023 | 58.79 | 59.02 | 58.10 | 58.10 | 156,612 | -0.25(-0.43%) |
Aug 16, 2023 | 58.32 | 59.14 | 57.89 | 58.35 | 164,578 | -0.24(-0.41%) |
Aug 15, 2023 | 57.98 | 58.82 | 57.88 | 58.59 | 174,972 | +0.26(+0.44%) |
Aug 14, 2023 | 59.14 | 59.45 | 58.20 | 58.33 | 288,682 | -1.12(-1.88%) |
Aug 11, 2023 | 59.40 | 59.85 | 59.31 | 59.44 | 199,139 | -0.12(-0.20%) |
Aug 10, 2023 | 60.19 | 61.20 | 59.55 | 59.56 | 244,504 | -0.48(-0.81%) |
Aug 09, 2023 | 59.79 | 60.84 | 57.31 | 60.05 | 322,361 | -1.81(-2.92%) |
Aug 08, 2023 | 60.90 | 61.92 | 60.55 | 61.85 | 201,232 | -0.14(-0.22%) |
Aug 07, 2023 | 61.52 | 62.52 | 61.52 | 61.99 | 203,697 | +0.35(+0.56%) |
Aug 04, 2023 | 61.30 | 62.33 | 61.11 | 61.65 | 194,884 | +0.27(+0.43%) |
Aug 03, 2023 | 60.05 | 61.49 | 59.78 | 61.38 | 254,612 | +1.03(+1.70%) |
Aug 02, 2023 | 58.98 | 60.65 | 58.98 | 60.35 | 165,176 | +0.99(+1.66%) |
Aug 01, 2023 | 59.04 | 59.41 | 58.90 | 59.37 | 177,185 | +0.33(+0.55%) |
Jul 31, 2023 | 59.31 | 59.75 | 58.91 | 59.04 | 225,600 | -0.02(-0.03%) |
Jul 28, 2023 | 60.24 | 60.24 | 59.06 | 59.06 | 166,706 | -0.73(-1.22%) |
Jul 27, 2023 | 60.04 | 60.36 | 59.79 | 59.79 | 163,725 | +0.17(+0.28%) |
Jul 26, 2023 | 59.07 | 59.95 | 59.02 | 59.62 | 167,926 | +0.51(+0.87%) |
Jul 25, 2023 | 58.79 | 59.42 | 58.79 | 59.11 | 182,237 | +0.07(+0.12%) |
Jul 24, 2023 | 58.62 | 59.19 | 58.19 | 59.04 | 221,219 | +0.26(+0.44%) |
Jul 21, 2023 | 59.09 | 59.30 | 58.42 | 58.78 | 223,421 | -0.22(-0.37%) |
Jul 20, 2023 | 58.86 | 59.44 | 58.77 | 59.00 | 232,425 | +0.34(+0.57%) |
Jul 19, 2023 | 58.34 | 58.81 | 58.16 | 58.66 | 191,268 | +0.61(+1.05%) |
Jul 18, 2023 | 57.03 | 58.17 | 57.03 | 58.05 | 184,297 | +1.12(+1.96%) |
Jul 17, 2023 | 55.76 | 57.37 | 55.56 | 56.94 | 243,726 | +0.90(+1.60%) |
Jul 14, 2023 | 57.12 | 57.12 | 55.70 | 56.04 | 139,604 | -0.36(-0.63%) |
Jul 13, 2023 | 54.97 | 56.67 | 54.56 | 56.39 | 257,440 | +1.07(+1.93%) |
Jul 12, 2023 | 56.96 | 56.96 | 55.27 | 55.33 | 382,919 | -1.24(-2.20%) |
Jul 11, 2023 | 55.71 | 56.65 | 55.71 | 56.57 | 182,312 | +0.88(+1.58%) |
Jul 10, 2023 | 55.53 | 56.23 | 55.53 | 55.69 | 256,644 | -0.13(-0.23%) |
Jul 07, 2023 | 54.62 | 56.17 | 54.62 | 55.82 | 471,368 | +1.20(+2.19%) |
Jul 06, 2023 | 54.34 | 54.77 | 53.95 | 54.62 | 227,071 | +0.20(+0.36%) |
Jul 05, 2023 | 54.30 | 54.64 | 53.63 | 54.43 | 215,776 | -0.13(-0.24%) |