Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.30 | 58.78 | 57.58 | 57.90 | 23,274,996 | +0.10(+0.17%) |
Sep 28, 2023 | 59.31 | 59.42 | 57.71 | 57.80 | 39,288,960 | -1.28(-2.16%) |
Sep 27, 2023 | 60.12 | 60.27 | 58.92 | 59.08 | 26,493,874 | -1.16(-1.92%) |
Sep 26, 2023 | 61.84 | 61.91 | 60.07 | 60.24 | 23,832,250 | -1.86(-2.99%) |
Sep 25, 2023 | 61.82 | 62.14 | 61.75 | 62.10 | 12,581,617 | -0.09(-0.14%) |
Sep 22, 2023 | 62.03 | 62.59 | 61.77 | 62.19 | 12,518,191 | -0.12(-0.19%) |
Sep 21, 2023 | 62.91 | 63.03 | 62.27 | 62.30 | 13,041,903 | -0.66(-1.05%) |
Sep 20, 2023 | 63.16 | 63.62 | 62.78 | 62.96 | 9,534,414 | +0.06(+0.09%) |
Sep 19, 2023 | 63.20 | 63.42 | 62.88 | 62.90 | 13,276,149 | -0.34(-0.54%) |
Sep 18, 2023 | 63.34 | 63.45 | 62.80 | 63.25 | 9,737,249 | -0.05(-0.08%) |
Sep 15, 2023 | 63.46 | 63.95 | 63.23 | 63.29 | 17,853,352 | -0.27(-0.43%) |
Sep 14, 2023 | 63.04 | 63.61 | 62.95 | 63.57 | 13,441,019 | +0.92(+1.46%) |
Sep 13, 2023 | 61.94 | 62.93 | 61.94 | 62.65 | 15,451,426 | +0.74(+1.20%) |
Sep 12, 2023 | 61.82 | 62.09 | 61.41 | 61.91 | 11,334,574 | +0.08(+0.13%) |
Sep 11, 2023 | 61.51 | 62.15 | 61.49 | 61.83 | 13,863,523 | +0.25(+0.41%) |
Sep 08, 2023 | 61.15 | 61.69 | 60.96 | 61.58 | 16,683,862 | +0.54(+0.88%) |
Sep 07, 2023 | 60.77 | 61.53 | 60.61 | 61.04 | 17,312,722 | +0.79(+1.31%) |
Sep 06, 2023 | 60.20 | 60.32 | 59.86 | 60.25 | 19,974,558 | +0.14(+0.23%) |
Sep 05, 2023 | 61.01 | 61.05 | 59.79 | 60.12 | 19,314,162 | -0.94(-1.53%) |
Sep 01, 2023 | 61.69 | 61.90 | 60.57 | 61.05 | 14,761,845 | -0.31(-0.51%) |
Aug 31, 2023 | 62.20 | 62.26 | 61.35 | 61.36 | 14,128,574 | -0.59(-0.96%) |
Aug 30, 2023 | 62.04 | 62.45 | 61.72 | 61.96 | 11,532,634 | -0.28(-0.45%) |
Aug 29, 2023 | 62.09 | 62.42 | 61.83 | 62.24 | 12,181,652 | +0.23(+0.38%) |
Aug 28, 2023 | 62.12 | 62.47 | 61.88 | 62.01 | 8,888,446 | -0.01(-0.02%) |
Aug 25, 2023 | 61.64 | 62.33 | 61.60 | 62.02 | 12,815,348 | +0.47(+0.76%) |
Aug 24, 2023 | 61.80 | 62.65 | 61.49 | 61.55 | 13,304,264 | -0.36(-0.58%) |
Aug 23, 2023 | 62.00 | 62.07 | 61.48 | 61.91 | 13,733,308 | +0.24(+0.40%) |
Aug 22, 2023 | 61.45 | 61.84 | 61.22 | 61.67 | 13,880,672 | +0.18(+0.29%) |
Aug 21, 2023 | 61.70 | 61.86 | 61.00 | 61.49 | 12,403,269 | -0.39(-0.63%) |
Aug 18, 2023 | 61.55 | 62.02 | 61.49 | 61.88 | 13,171,528 | +0.32(+0.52%) |
Aug 17, 2023 | 61.76 | 62.36 | 61.53 | 61.56 | 12,185,267 | -0.14(-0.22%) |
Aug 16, 2023 | 61.69 | 61.97 | 61.45 | 61.70 | 12,838,824 | +0.27(+0.44%) |
Aug 15, 2023 | 62.08 | 62.11 | 61.38 | 61.42 | 15,584,497 | -1.01(-1.62%) |
Aug 14, 2023 | 62.90 | 62.93 | 62.16 | 62.44 | 11,065,985 | -0.50(-0.79%) |
Aug 11, 2023 | 62.65 | 63.02 | 62.46 | 62.93 | 12,484,652 | +0.34(+0.54%) |
Aug 10, 2023 | 63.04 | 63.42 | 62.41 | 62.59 | 14,048,271 | -0.19(-0.31%) |
Aug 09, 2023 | 62.62 | 63.34 | 62.51 | 62.79 | 13,536,588 | +0.14(+0.22%) |
Aug 08, 2023 | 62.35 | 62.68 | 61.77 | 62.65 | 15,569,428 | +0.29(+0.47%) |
Aug 07, 2023 | 62.60 | 62.89 | 62.34 | 62.36 | 12,892,387 | -0.01(-0.02%) |
Aug 04, 2023 | 63.27 | 63.67 | 62.09 | 62.37 | 18,723,330 | -0.73(-1.16%) |
Aug 03, 2023 | 64.38 | 64.43 | 63.04 | 63.10 | 21,179,762 | -1.47(-2.28%) |
Aug 02, 2023 | 64.31 | 64.87 | 64.20 | 64.57 | 15,561,934 | +0.00(+0.00%) |
Aug 01, 2023 | 65.29 | 65.63 | 64.53 | 64.57 | 13,809,765 | -0.80(-1.22%) |
Jul 31, 2023 | 65.60 | 65.87 | 65.06 | 65.37 | 12,851,801 | +0.03(+0.04%) |
Jul 28, 2023 | 65.92 | 66.18 | 65.01 | 65.34 | 13,559,644 | -0.15(-0.22%) |
Jul 27, 2023 | 66.40 | 66.69 | 65.35 | 65.49 | 16,482,453 | -1.18(-1.77%) |
Jul 26, 2023 | 66.49 | 67.40 | 66.36 | 66.67 | 11,879,665 | +0.00(+0.00%) |
Jul 25, 2023 | 66.47 | 66.87 | 66.27 | 66.67 | 8,567,921 | +0.12(+0.18%) |
Jul 24, 2023 | 66.82 | 66.94 | 66.24 | 66.55 | 13,586,367 | -0.18(-0.26%) |
Jul 21, 2023 | 66.00 | 66.99 | 65.89 | 66.73 | 18,882,976 | +0.98(+1.50%) |
Jul 20, 2023 | 64.74 | 65.84 | 64.40 | 65.74 | 17,094,808 | +1.18(+1.83%) |
Jul 19, 2023 | 63.96 | 64.94 | 63.96 | 64.56 | 13,929,767 | +0.65(+1.02%) |
Jul 18, 2023 | 64.35 | 64.90 | 63.34 | 63.91 | 18,624,056 | -0.50(-0.77%) |
Jul 17, 2023 | 64.94 | 65.09 | 64.37 | 64.41 | 10,906,898 | -0.75(-1.15%) |
Jul 14, 2023 | 65.24 | 65.44 | 64.79 | 65.16 | 10,406,512 | -0.25(-0.39%) |
Jul 13, 2023 | 65.19 | 65.43 | 64.95 | 65.41 | 10,175,093 | +0.22(+0.34%) |
Jul 12, 2023 | 64.44 | 65.26 | 64.33 | 65.19 | 13,674,057 | +0.94(+1.46%) |
Jul 11, 2023 | 63.59 | 64.27 | 63.35 | 64.25 | 11,734,329 | +0.79(+1.24%) |
Jul 10, 2023 | 63.63 | 63.84 | 62.95 | 63.46 | 12,732,710 | -0.27(-0.43%) |
Jul 07, 2023 | 63.78 | 64.18 | 63.57 | 63.73 | 13,228,959 | -0.47(-0.73%) |
Jul 06, 2023 | 64.47 | 64.66 | 63.85 | 64.20 | 15,823,778 | -0.79(-1.21%) |
Jul 05, 2023 | 64.04 | 65.48 | 63.95 | 64.99 | 19,667,366 | +0.73(+1.14%) |