Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.53 | 59.75 | 57.96 | 58.41 | 550,747 | -0.92(-1.55%) |
Sep 28, 2023 | 58.74 | 59.78 | 58.74 | 59.33 | 619,262 | +0.74(+1.27%) |
Sep 27, 2023 | 58.36 | 58.68 | 57.97 | 58.59 | 335,893 | +0.63(+1.09%) |
Sep 26, 2023 | 58.76 | 59.12 | 57.78 | 57.95 | 551,140 | -0.82(-1.40%) |
Sep 25, 2023 | 58.22 | 59.07 | 58.63 | 58.78 | 369,097 | +0.31(+0.52%) |
Sep 22, 2023 | 58.44 | 59.21 | 58.38 | 58.47 | 454,008 | -0.06(-0.10%) |
Sep 21, 2023 | 59.37 | 59.42 | 58.24 | 58.53 | 373,162 | -1.08(-1.81%) |
Sep 20, 2023 | 59.77 | 60.49 | 59.42 | 59.61 | 503,936 | +0.03(+0.05%) |
Sep 19, 2023 | 59.51 | 60.60 | 59.48 | 59.58 | 647,418 | +0.13(+0.22%) |
Sep 18, 2023 | 58.75 | 59.69 | 58.74 | 59.45 | 447,727 | +0.81(+1.38%) |
Sep 15, 2023 | 58.99 | 59.05 | 58.29 | 58.64 | 1,093,143 | -0.55(-0.94%) |
Sep 14, 2023 | 58.67 | 59.53 | 58.56 | 59.19 | 448,897 | +1.06(+1.82%) |
Sep 13, 2023 | 58.84 | 59.02 | 57.52 | 58.13 | 533,065 | -0.70(-1.19%) |
Sep 12, 2023 | 59.12 | 59.57 | 58.55 | 58.84 | 518,752 | -0.53(-0.90%) |
Sep 11, 2023 | 59.25 | 59.56 | 59.07 | 59.37 | 466,518 | +0.47(+0.81%) |
Sep 08, 2023 | 57.76 | 58.99 | 57.62 | 58.89 | 549,250 | +1.09(+1.88%) |
Sep 07, 2023 | 58.65 | 58.84 | 57.21 | 57.81 | 925,668 | -1.09(-1.85%) |
Sep 06, 2023 | 58.75 | 59.38 | 58.53 | 58.89 | 463,299 | -0.09(-0.15%) |
Sep 05, 2023 | 60.44 | 60.85 | 58.94 | 58.98 | 690,144 | -1.32(-2.18%) |
Sep 01, 2023 | 60.12 | 60.72 | 60.12 | 60.30 | 606,069 | +0.51(+0.86%) |
Aug 31, 2023 | 59.66 | 60.18 | 59.44 | 59.78 | 730,918 | +0.35(+0.58%) |
Aug 30, 2023 | 59.35 | 60.00 | 59.16 | 59.44 | 978,779 | +0.23(+0.38%) |
Aug 29, 2023 | 58.57 | 59.30 | 58.06 | 59.21 | 740,074 | +0.54(+0.93%) |
Aug 28, 2023 | 58.33 | 58.97 | 58.25 | 58.67 | 413,065 | +0.63(+1.09%) |
Aug 25, 2023 | 58.33 | 58.40 | 57.46 | 58.03 | 402,823 | +0.07(+0.12%) |
Aug 24, 2023 | 58.19 | 58.84 | 57.93 | 57.96 | 374,488 | -0.64(-1.10%) |
Aug 23, 2023 | 58.35 | 58.75 | 57.95 | 58.61 | 505,220 | +0.29(+0.49%) |
Aug 22, 2023 | 58.26 | 58.55 | 57.82 | 58.32 | 526,875 | +0.14(+0.24%) |
Aug 21, 2023 | 58.30 | 58.56 | 57.76 | 58.18 | 412,750 | +0.20(+0.34%) |
Aug 18, 2023 | 57.18 | 58.16 | 57.18 | 57.98 | 494,411 | +0.58(+1.02%) |
Aug 17, 2023 | 58.20 | 58.41 | 57.22 | 57.40 | 401,724 | -0.60(-1.04%) |
Aug 16, 2023 | 58.76 | 59.32 | 57.84 | 58.00 | 860,476 | -0.85(-1.45%) |
Aug 15, 2023 | 58.53 | 59.10 | 58.23 | 58.85 | 1,245,690 | -0.24(-0.40%) |
Aug 14, 2023 | 58.51 | 59.13 | 58.16 | 59.09 | 717,098 | +0.71(+1.22%) |
Aug 11, 2023 | 58.06 | 58.69 | 57.90 | 58.38 | 521,347 | +0.52(+0.91%) |
Aug 10, 2023 | 57.94 | 58.40 | 57.37 | 57.86 | 407,148 | -0.15(-0.25%) |
Aug 09, 2023 | 58.36 | 58.68 | 57.92 | 58.00 | 407,831 | -0.14(-0.24%) |
Aug 08, 2023 | 57.53 | 58.52 | 57.24 | 58.14 | 539,077 | +0.04(+0.07%) |
Aug 07, 2023 | 57.61 | 58.59 | 57.61 | 58.10 | 882,609 | +0.78(+1.36%) |
Aug 04, 2023 | 57.76 | 58.12 | 57.14 | 57.32 | 716,967 | -0.64(-1.10%) |
Aug 03, 2023 | 58.25 | 58.50 | 57.37 | 57.96 | 536,213 | -0.66(-1.13%) |
Aug 02, 2023 | 58.51 | 58.90 | 57.90 | 58.62 | 708,718 | -0.17(-0.28%) |
Aug 01, 2023 | 57.74 | 58.88 | 57.74 | 58.79 | 799,050 | +0.98(+1.69%) |
Jul 31, 2023 | 58.31 | 58.49 | 57.11 | 57.82 | 873,450 | -0.15(-0.25%) |
Jul 28, 2023 | 59.11 | 59.27 | 56.94 | 57.96 | 1,489,086 | +1.21(+2.14%) |
Jul 27, 2023 | 57.17 | 57.33 | 56.30 | 56.75 | 656,329 | -0.24(-0.41%) |
Jul 26, 2023 | 57.32 | 57.86 | 56.58 | 56.99 | 611,333 | -0.33(-0.58%) |
Jul 25, 2023 | 57.07 | 57.58 | 56.87 | 57.32 | 761,932 | -0.19(-0.33%) |
Jul 24, 2023 | 57.34 | 58.04 | 57.32 | 57.51 | 532,911 | +0.13(+0.22%) |
Jul 21, 2023 | 58.23 | 58.23 | 57.32 | 57.38 | 515,185 | -0.71(-1.22%) |
Jul 20, 2023 | 58.38 | 58.63 | 57.79 | 58.09 | 561,861 | -0.17(-0.29%) |
Jul 19, 2023 | 58.10 | 59.00 | 57.51 | 58.26 | 675,342 | -0.09(-0.15%) |
Jul 18, 2023 | 57.60 | 58.58 | 57.60 | 58.35 | 514,305 | +0.70(+1.21%) |
Jul 17, 2023 | 56.99 | 57.86 | 56.83 | 57.65 | 531,299 | +0.64(+1.12%) |
Jul 14, 2023 | 57.68 | 57.78 | 56.32 | 57.01 | 428,836 | -0.52(-0.91%) |
Jul 13, 2023 | 57.01 | 57.72 | 56.82 | 57.53 | 429,717 | +0.43(+0.76%) |
Jul 12, 2023 | 57.37 | 57.44 | 56.89 | 57.10 | 475,591 | +0.28(+0.49%) |
Jul 11, 2023 | 57.13 | 57.55 | 56.60 | 56.82 | 600,423 | +0.33(+0.59%) |
Jul 10, 2023 | 55.83 | 56.68 | 55.83 | 56.49 | 493,743 | +0.66(+1.18%) |
Jul 07, 2023 | 55.28 | 56.46 | 55.27 | 55.83 | 826,705 | +0.67(+1.21%) |
Jul 06, 2023 | 54.74 | 55.18 | 54.35 | 55.16 | 690,336 | -0.01(-0.02%) |
Jul 05, 2023 | 55.79 | 55.90 | 54.91 | 55.17 | 734,926 | -1.13(-2.01%) |