Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.11 | 60.28 | 58.87 | 59.14 | 483,468 | +0.60(+1.02%) |
Sep 28, 2023 | 61.39 | 61.63 | 58.47 | 58.54 | 546,527 | -2.64(-4.32%) |
Sep 27, 2023 | 60.77 | 61.58 | 60.67 | 61.18 | 496,729 | +0.38(+0.63%) |
Sep 26, 2023 | 61.03 | 61.77 | 60.62 | 60.80 | 453,929 | -0.32(-0.53%) |
Sep 25, 2023 | 60.91 | 61.24 | 60.82 | 61.12 | 388,161 | +0.08(+0.13%) |
Sep 22, 2023 | 60.56 | 61.14 | 60.29 | 61.05 | 603,959 | +0.35(+0.58%) |
Sep 21, 2023 | 61.64 | 61.76 | 60.65 | 60.69 | 369,597 | -1.00(-1.62%) |
Sep 20, 2023 | 61.61 | 62.16 | 61.31 | 61.69 | 371,720 | +0.31(+0.51%) |
Sep 19, 2023 | 62.07 | 62.45 | 61.29 | 61.38 | 497,219 | -0.54(-0.87%) |
Sep 18, 2023 | 62.40 | 62.40 | 61.06 | 61.92 | 406,361 | -0.63(-1.00%) |
Sep 15, 2023 | 61.80 | 62.74 | 61.43 | 62.54 | 1,989,369 | +0.37(+0.60%) |
Sep 14, 2023 | 62.17 | 63.00 | 62.01 | 62.17 | 603,524 | +0.46(+0.75%) |
Sep 13, 2023 | 61.21 | 61.85 | 60.95 | 61.71 | 469,554 | +1.02(+1.68%) |
Sep 12, 2023 | 60.21 | 60.78 | 59.77 | 60.69 | 444,197 | +0.54(+0.90%) |
Sep 11, 2023 | 59.86 | 60.50 | 59.79 | 60.16 | 444,090 | +0.51(+0.85%) |
Sep 08, 2023 | 59.45 | 59.73 | 58.68 | 59.65 | 395,222 | +0.42(+0.71%) |
Sep 07, 2023 | 59.23 | 59.83 | 58.58 | 59.23 | 622,051 | +0.27(+0.46%) |
Sep 06, 2023 | 59.30 | 59.46 | 58.75 | 58.95 | 302,427 | -0.56(-0.94%) |
Sep 05, 2023 | 60.77 | 60.88 | 59.10 | 59.51 | 617,739 | -1.34(-2.20%) |
Sep 01, 2023 | 60.98 | 61.23 | 60.43 | 60.85 | 434,301 | +0.23(+0.37%) |
Aug 31, 2023 | 61.90 | 61.90 | 60.50 | 60.63 | 407,083 | -0.88(-1.43%) |
Aug 30, 2023 | 62.23 | 62.84 | 61.50 | 61.51 | 399,605 | -0.72(-1.16%) |
Aug 29, 2023 | 63.01 | 63.07 | 62.13 | 62.23 | 284,333 | -0.65(-1.03%) |
Aug 28, 2023 | 63.05 | 63.72 | 62.75 | 62.88 | 289,916 | +0.33(+0.53%) |
Aug 25, 2023 | 62.75 | 63.08 | 62.10 | 62.54 | 184,918 | +0.03(+0.05%) |
Aug 24, 2023 | 62.12 | 63.38 | 62.12 | 62.51 | 202,051 | -0.22(-0.34%) |
Aug 23, 2023 | 62.48 | 62.76 | 61.96 | 62.73 | 304,057 | +0.66(+1.06%) |
Aug 22, 2023 | 62.33 | 62.69 | 61.93 | 62.07 | 259,613 | -0.44(-0.70%) |
Aug 21, 2023 | 61.93 | 62.60 | 61.33 | 62.51 | 249,190 | +0.54(+0.87%) |
Aug 18, 2023 | 61.99 | 62.67 | 61.88 | 61.98 | 852,988 | -0.13(-0.20%) |
Aug 17, 2023 | 63.61 | 63.82 | 62.07 | 62.10 | 299,876 | -1.36(-2.14%) |
Aug 16, 2023 | 63.13 | 63.91 | 62.79 | 63.46 | 295,214 | +0.61(+0.97%) |
Aug 15, 2023 | 63.20 | 63.64 | 62.67 | 62.86 | 345,142 | -0.70(-1.11%) |
Aug 14, 2023 | 63.17 | 63.59 | 62.35 | 63.56 | 364,692 | +0.27(+0.43%) |
Aug 11, 2023 | 63.98 | 63.98 | 63.10 | 63.29 | 356,005 | -0.55(-0.87%) |
Aug 10, 2023 | 65.47 | 65.81 | 62.96 | 63.84 | 449,686 | -1.57(-2.40%) |
Aug 09, 2023 | 62.24 | 65.96 | 62.07 | 65.41 | 692,039 | +3.48(+5.62%) |
Aug 08, 2023 | 62.35 | 62.49 | 61.14 | 61.93 | 456,831 | -0.48(-0.76%) |
Aug 07, 2023 | 62.18 | 63.07 | 62.11 | 62.41 | 364,504 | +0.21(+0.34%) |
Aug 04, 2023 | 62.44 | 63.09 | 62.03 | 62.19 | 445,006 | -0.51(-0.82%) |
Aug 03, 2023 | 63.34 | 63.39 | 62.54 | 62.71 | 766,890 | -0.66(-1.04%) |
Aug 02, 2023 | 63.28 | 63.76 | 62.65 | 63.37 | 384,344 | -0.52(-0.82%) |
Aug 01, 2023 | 63.90 | 64.38 | 63.62 | 63.89 | 367,152 | -0.05(-0.08%) |
Jul 31, 2023 | 64.09 | 64.63 | 63.73 | 63.94 | 337,652 | +0.12(+0.18%) |
Jul 28, 2023 | 63.94 | 64.29 | 63.70 | 63.82 | 292,576 | +0.15(+0.23%) |
Jul 27, 2023 | 65.54 | 65.54 | 63.50 | 63.68 | 376,492 | -1.62(-2.48%) |
Jul 26, 2023 | 64.16 | 65.39 | 64.16 | 65.30 | 258,420 | +0.73(+1.13%) |
Jul 25, 2023 | 64.17 | 65.08 | 63.93 | 64.57 | 255,353 | +0.25(+0.39%) |
Jul 24, 2023 | 63.75 | 64.65 | 63.26 | 64.32 | 474,638 | +0.61(+0.96%) |
Jul 21, 2023 | 64.09 | 64.47 | 63.69 | 63.71 | 477,435 | -0.10(-0.15%) |
Jul 20, 2023 | 63.03 | 64.12 | 62.37 | 63.80 | 431,979 | +1.01(+1.61%) |
Jul 19, 2023 | 62.38 | 62.92 | 62.22 | 62.79 | 323,459 | +0.86(+1.39%) |
Jul 18, 2023 | 61.97 | 62.91 | 60.70 | 61.93 | 287,453 | +0.08(+0.13%) |
Jul 17, 2023 | 62.43 | 62.65 | 61.48 | 61.85 | 380,523 | -0.63(-1.01%) |
Jul 14, 2023 | 62.97 | 62.97 | 61.76 | 62.48 | 271,192 | -0.71(-1.12%) |
Jul 13, 2023 | 62.85 | 63.50 | 62.70 | 63.19 | 329,995 | +0.19(+0.31%) |
Jul 12, 2023 | 63.91 | 64.07 | 62.98 | 63.00 | 481,485 | -0.08(-0.12%) |
Jul 11, 2023 | 62.12 | 63.10 | 61.92 | 63.07 | 523,727 | +1.18(+1.91%) |
Jul 10, 2023 | 61.77 | 62.56 | 61.72 | 61.89 | 334,459 | +0.24(+0.39%) |
Jul 07, 2023 | 61.52 | 62.17 | 61.21 | 61.65 | 383,338 | -0.28(-0.45%) |
Jul 06, 2023 | 61.68 | 62.13 | 61.51 | 61.93 | 542,148 | -0.41(-0.65%) |
Jul 05, 2023 | 61.86 | 63.18 | 61.57 | 62.34 | 300,400 | +0.44(+0.70%) |