Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.20 | 59.36 | 57.31 | 58.72 | 86,338 | -0.06(-0.10%) |
Sep 28, 2023 | 58.01 | 59.24 | 58.01 | 58.77 | 95,121 | +0.79(+1.36%) |
Sep 27, 2023 | 57.68 | 58.89 | 57.36 | 57.98 | 83,766 | +0.29(+0.50%) |
Sep 26, 2023 | 58.08 | 58.57 | 57.53 | 57.70 | 70,339 | -0.76(-1.30%) |
Sep 25, 2023 | 57.86 | 58.65 | 58.22 | 58.46 | 61,699 | +0.38(+0.65%) |
Sep 22, 2023 | 57.32 | 59.62 | 57.32 | 58.08 | 105,074 | +0.57(+0.99%) |
Sep 21, 2023 | 58.59 | 58.72 | 57.33 | 57.51 | 50,184 | -1.49(-2.53%) |
Sep 20, 2023 | 59.74 | 60.07 | 58.81 | 59.00 | 46,663 | -0.56(-0.94%) |
Sep 19, 2023 | 60.01 | 60.06 | 59.47 | 59.56 | 43,128 | -0.55(-0.91%) |
Sep 18, 2023 | 60.07 | 60.22 | 59.00 | 60.11 | 64,868 | +0.04(+0.06%) |
Sep 15, 2023 | 59.39 | 60.28 | 58.49 | 60.07 | 266,274 | +0.39(+0.66%) |
Sep 14, 2023 | 59.13 | 59.80 | 58.87 | 59.68 | 54,788 | +1.13(+1.92%) |
Sep 13, 2023 | 59.49 | 59.64 | 58.50 | 58.55 | 47,342 | -1.03(-1.73%) |
Sep 12, 2023 | 59.51 | 59.75 | 59.17 | 59.58 | 47,713 | +0.10(+0.16%) |
Sep 11, 2023 | 59.77 | 59.77 | 59.19 | 59.49 | 48,049 | -0.27(-0.45%) |
Sep 08, 2023 | 60.95 | 60.95 | 59.28 | 59.76 | 45,793 | -1.20(-1.97%) |
Sep 07, 2023 | 61.05 | 61.39 | 60.16 | 60.96 | 57,871 | -0.09(-0.14%) |
Sep 06, 2023 | 61.46 | 61.46 | 60.32 | 61.05 | 29,828 | -0.09(-0.14%) |
Sep 05, 2023 | 61.14 | 62.02 | 60.80 | 61.13 | 99,321 | -0.57(-0.92%) |
Sep 01, 2023 | 62.51 | 62.70 | 61.12 | 61.70 | 118,882 | -0.62(-0.99%) |
Aug 31, 2023 | 62.72 | 63.26 | 61.64 | 62.32 | 76,728 | -0.25(-0.40%) |
Aug 30, 2023 | 61.16 | 62.70 | 61.08 | 62.57 | 59,884 | +1.16(+1.90%) |
Aug 29, 2023 | 59.68 | 61.40 | 59.37 | 61.40 | 47,946 | +0.90(+1.50%) |
Aug 28, 2023 | 60.48 | 61.02 | 60.18 | 60.50 | 32,541 | +0.30(+0.50%) |
Aug 25, 2023 | 59.36 | 60.32 | 59.36 | 60.20 | 41,660 | +0.41(+0.69%) |
Aug 24, 2023 | 58.65 | 60.12 | 58.65 | 59.78 | 75,241 | +0.92(+1.57%) |
Aug 23, 2023 | 57.58 | 59.03 | 57.58 | 58.86 | 40,407 | +1.25(+2.17%) |
Aug 22, 2023 | 57.56 | 57.98 | 57.12 | 57.61 | 37,242 | +0.44(+0.77%) |
Aug 21, 2023 | 57.99 | 58.22 | 57.17 | 57.17 | 83,230 | -1.05(-1.80%) |
Aug 18, 2023 | 57.59 | 58.72 | 57.59 | 58.22 | 54,930 | +0.03(+0.05%) |
Aug 17, 2023 | 58.05 | 59.91 | 57.75 | 58.19 | 77,189 | +0.24(+0.42%) |
Aug 16, 2023 | 58.55 | 59.51 | 57.84 | 57.95 | 33,280 | -0.77(-1.31%) |
Aug 15, 2023 | 59.69 | 59.69 | 58.65 | 58.72 | 20,280 | -1.55(-2.57%) |
Aug 14, 2023 | 60.91 | 60.91 | 59.86 | 60.27 | 40,206 | -0.97(-1.59%) |
Aug 11, 2023 | 61.05 | 61.24 | 60.71 | 61.24 | 32,715 | +0.04(+0.06%) |
Aug 10, 2023 | 61.15 | 61.61 | 60.78 | 61.20 | 45,631 | +0.06(+0.09%) |
Aug 09, 2023 | 61.50 | 61.77 | 60.27 | 61.14 | 28,775 | -0.21(-0.35%) |
Aug 08, 2023 | 62.04 | 62.27 | 60.51 | 61.35 | 42,727 | -1.38(-2.19%) |
Aug 07, 2023 | 61.79 | 63.11 | 61.57 | 62.73 | 66,654 | +1.03(+1.67%) |
Aug 04, 2023 | 61.41 | 62.49 | 60.99 | 61.70 | 42,634 | +0.18(+0.30%) |
Aug 03, 2023 | 62.26 | 62.49 | 61.10 | 61.52 | 73,261 | -1.05(-1.68%) |
Aug 02, 2023 | 63.43 | 63.43 | 61.34 | 62.57 | 93,975 | -1.51(-2.36%) |
Aug 01, 2023 | 61.29 | 64.48 | 61.23 | 64.08 | 130,905 | +4.27(+7.15%) |
Jul 31, 2023 | 58.50 | 59.80 | 58.50 | 59.80 | 103,741 | +1.30(+2.22%) |
Jul 28, 2023 | 58.95 | 59.02 | 58.34 | 58.50 | 55,989 | +0.24(+0.41%) |
Jul 27, 2023 | 59.94 | 59.94 | 57.88 | 58.26 | 44,515 | -1.65(-2.75%) |
Jul 26, 2023 | 60.19 | 60.87 | 59.73 | 59.91 | 44,817 | -0.38(-0.62%) |
Jul 25, 2023 | 61.49 | 61.65 | 59.96 | 60.28 | 66,053 | -1.48(-2.40%) |
Jul 24, 2023 | 61.55 | 62.36 | 61.54 | 61.77 | 31,936 | +0.36(+0.58%) |
Jul 21, 2023 | 61.76 | 61.77 | 61.24 | 61.41 | 49,786 | -0.09(-0.14%) |
Jul 20, 2023 | 60.84 | 61.60 | 60.66 | 61.50 | 38,166 | +0.71(+1.17%) |
Jul 19, 2023 | 61.97 | 62.11 | 60.72 | 60.79 | 78,247 | -0.66(-1.08%) |
Jul 18, 2023 | 61.68 | 61.88 | 60.99 | 61.45 | 64,832 | +0.04(+0.06%) |
Jul 17, 2023 | 62.40 | 62.71 | 61.22 | 61.41 | 68,682 | -1.21(-1.94%) |
Jul 14, 2023 | 62.43 | 62.63 | 61.83 | 62.62 | 57,010 | +0.35(+0.56%) |
Jul 13, 2023 | 61.79 | 62.50 | 61.45 | 62.28 | 63,198 | +0.66(+1.08%) |
Jul 12, 2023 | 61.60 | 62.62 | 61.59 | 61.61 | 68,882 | +0.13(+0.20%) |
Jul 11, 2023 | 60.75 | 61.51 | 59.87 | 61.49 | 36,050 | +0.82(+1.35%) |
Jul 10, 2023 | 59.89 | 61.25 | 59.29 | 60.67 | 61,646 | +0.57(+0.94%) |
Jul 07, 2023 | 59.99 | 60.78 | 57.84 | 60.10 | 68,753 | +0.24(+0.40%) |
Jul 06, 2023 | 59.27 | 60.28 | 58.17 | 59.86 | 92,950 | +0.04(+0.06%) |
Jul 05, 2023 | 59.80 | 60.43 | 58.87 | 59.82 | 71,568 | -0.12(-0.19%) |