Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.14 | 58.50 | 56.92 | 57.47 | 2,123,567 | -0.06(-0.10%) |
Sep 28, 2023 | 57.37 | 57.89 | 57.13 | 57.53 | 1,348,339 | +0.32(+0.56%) |
Sep 27, 2023 | 57.54 | 58.08 | 56.83 | 57.21 | 2,951,140 | -0.19(-0.32%) |
Sep 26, 2023 | 57.62 | 58.06 | 57.12 | 57.39 | 1,861,885 | -0.66(-1.13%) |
Sep 25, 2023 | 57.95 | 58.17 | 57.88 | 58.05 | 1,448,954 | -0.16(-0.28%) |
Sep 22, 2023 | 58.99 | 59.10 | 58.09 | 58.21 | 1,797,257 | -0.85(-1.44%) |
Sep 21, 2023 | 60.05 | 60.30 | 59.03 | 59.06 | 1,177,565 | -1.37(-2.26%) |
Sep 20, 2023 | 60.57 | 61.00 | 60.28 | 60.43 | 656,748 | +0.35(+0.58%) |
Sep 19, 2023 | 60.29 | 60.48 | 59.91 | 60.08 | 958,559 | -0.16(-0.27%) |
Sep 18, 2023 | 61.05 | 61.05 | 59.96 | 60.24 | 1,344,034 | -0.90(-1.47%) |
Sep 15, 2023 | 60.96 | 61.46 | 60.77 | 61.14 | 2,565,128 | -0.05(-0.08%) |
Sep 14, 2023 | 60.81 | 61.35 | 60.67 | 61.19 | 1,601,494 | +0.69(+1.14%) |
Sep 13, 2023 | 61.26 | 61.29 | 59.96 | 60.51 | 2,381,493 | -0.62(-1.01%) |
Sep 12, 2023 | 60.52 | 61.24 | 60.11 | 61.13 | 1,435,643 | +0.54(+0.89%) |
Sep 11, 2023 | 60.78 | 60.90 | 60.10 | 60.58 | 1,402,460 | -0.07(-0.11%) |
Sep 08, 2023 | 61.82 | 61.91 | 60.44 | 60.65 | 1,452,600 | -0.92(-1.49%) |
Sep 07, 2023 | 60.99 | 62.26 | 60.72 | 61.57 | 1,430,780 | -0.01(-0.02%) |
Sep 06, 2023 | 61.76 | 61.88 | 61.17 | 61.58 | 2,005,026 | -0.18(-0.30%) |
Sep 05, 2023 | 62.65 | 62.85 | 61.53 | 61.76 | 1,842,622 | -0.19(-0.31%) |
Sep 01, 2023 | 62.98 | 63.07 | 61.92 | 61.96 | 1,201,401 | -0.80(-1.28%) |
Aug 31, 2023 | 63.30 | 63.41 | 62.68 | 62.76 | 1,733,224 | -0.65(-1.02%) |
Aug 30, 2023 | 63.26 | 63.78 | 63.00 | 63.41 | 1,177,690 | +0.34(+0.54%) |
Aug 29, 2023 | 62.46 | 63.10 | 62.10 | 63.07 | 1,007,790 | +0.56(+0.90%) |
Aug 28, 2023 | 62.56 | 63.20 | 62.44 | 62.51 | 695,946 | +0.24(+0.39%) |
Aug 25, 2023 | 62.19 | 62.73 | 62.16 | 62.27 | 1,014,028 | +0.21(+0.34%) |
Aug 24, 2023 | 62.12 | 63.36 | 62.04 | 62.05 | 1,231,777 | -0.07(-0.11%) |
Aug 23, 2023 | 61.47 | 62.19 | 61.22 | 62.12 | 1,230,635 | +0.92(+1.50%) |
Aug 22, 2023 | 61.33 | 61.53 | 60.93 | 61.20 | 935,201 | +0.20(+0.33%) |
Aug 21, 2023 | 61.72 | 61.74 | 60.56 | 61.00 | 1,290,382 | -0.81(-1.32%) |
Aug 18, 2023 | 61.29 | 61.94 | 61.15 | 61.81 | 1,015,071 | +0.09(+0.14%) |
Aug 17, 2023 | 61.81 | 62.56 | 61.62 | 61.73 | 932,927 | -0.09(-0.14%) |
Aug 16, 2023 | 61.99 | 62.15 | 61.47 | 61.81 | 986,126 | -0.15(-0.25%) |
Aug 15, 2023 | 62.27 | 62.49 | 61.74 | 61.97 | 1,021,037 | -0.79(-1.26%) |
Aug 14, 2023 | 64.37 | 64.37 | 62.57 | 62.76 | 1,476,877 | -1.54(-2.39%) |
Aug 11, 2023 | 63.23 | 64.31 | 63.19 | 64.30 | 1,422,439 | +0.83(+1.31%) |
Aug 10, 2023 | 63.63 | 64.57 | 63.29 | 63.47 | 900,091 | -0.05(-0.08%) |
Aug 09, 2023 | 63.27 | 63.74 | 62.95 | 63.52 | 1,267,984 | +0.04(+0.06%) |
Aug 08, 2023 | 63.58 | 63.71 | 62.92 | 63.48 | 1,227,960 | -0.54(-0.85%) |
Aug 07, 2023 | 63.55 | 64.18 | 63.18 | 64.02 | 2,195,800 | +0.71(+1.12%) |
Aug 04, 2023 | 63.46 | 64.41 | 63.11 | 63.31 | 1,456,519 | -0.04(-0.06%) |
Aug 03, 2023 | 63.61 | 63.86 | 61.94 | 63.35 | 2,191,616 | -0.37(-0.58%) |
Aug 02, 2023 | 63.35 | 64.13 | 63.19 | 63.72 | 1,677,864 | +0.08(+0.12%) |
Aug 01, 2023 | 63.71 | 64.06 | 63.25 | 63.64 | 1,952,906 | -0.19(-0.30%) |
Jul 31, 2023 | 62.86 | 64.24 | 62.64 | 63.84 | 5,316,830 | +1.09(+1.74%) |
Jul 28, 2023 | 64.23 | 64.34 | 62.40 | 62.74 | 2,888,551 | -0.83(-1.31%) |
Jul 27, 2023 | 65.65 | 65.65 | 63.43 | 63.57 | 2,415,461 | -1.65(-2.52%) |
Jul 26, 2023 | 65.09 | 65.69 | 64.79 | 65.22 | 1,623,733 | +0.15(+0.22%) |
Jul 25, 2023 | 66.29 | 66.49 | 64.88 | 65.08 | 2,001,328 | -1.37(-2.07%) |
Jul 24, 2023 | 66.91 | 67.23 | 66.23 | 66.45 | 1,615,277 | -0.41(-0.61%) |
Jul 21, 2023 | 66.59 | 66.95 | 66.20 | 66.86 | 1,475,271 | +0.47(+0.71%) |
Jul 20, 2023 | 66.09 | 66.41 | 65.25 | 66.38 | 1,593,953 | +0.49(+0.75%) |
Jul 19, 2023 | 65.60 | 65.94 | 65.21 | 65.89 | 1,722,251 | +0.68(+1.04%) |
Jul 18, 2023 | 65.50 | 65.80 | 64.76 | 65.21 | 1,954,060 | -0.47(-0.72%) |
Jul 17, 2023 | 66.09 | 66.56 | 65.53 | 65.68 | 1,987,729 | -0.64(-0.96%) |
Jul 14, 2023 | 65.74 | 66.38 | 65.45 | 66.32 | 1,248,685 | +0.47(+0.72%) |
Jul 13, 2023 | 65.18 | 65.88 | 65.08 | 65.85 | 1,481,449 | +0.58(+0.89%) |
Jul 12, 2023 | 66.09 | 66.43 | 65.24 | 65.27 | 1,695,533 | -0.09(-0.13%) |
Jul 11, 2023 | 65.02 | 65.41 | 64.56 | 65.36 | 1,092,022 | +0.63(+0.97%) |
Jul 10, 2023 | 64.05 | 64.73 | 63.82 | 64.73 | 1,081,591 | +0.31(+0.48%) |
Jul 07, 2023 | 64.55 | 64.68 | 64.15 | 64.42 | 1,343,095 | -0.48(-0.75%) |
Jul 06, 2023 | 63.71 | 65.09 | 62.68 | 64.90 | 2,183,008 | +0.48(+0.75%) |
Jul 05, 2023 | 64.10 | 65.11 | 63.53 | 64.42 | 1,534,928 | +0.05(+0.08%) |