Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.28 | 56.55 | 55.98 | 56.14 | 11,297,748 | -0.10(-0.17%) |
Sep 28, 2023 | 56.12 | 56.51 | 55.92 | 56.24 | 8,583,079 | +0.24(+0.43%) |
Sep 27, 2023 | 56.67 | 56.83 | 55.73 | 56.00 | 11,749,797 | -0.63(-1.11%) |
Sep 26, 2023 | 56.95 | 57.32 | 56.61 | 56.63 | 9,697,337 | -0.60(-1.05%) |
Sep 25, 2023 | 56.92 | 57.34 | 57.02 | 57.23 | 7,241,879 | +0.25(+0.44%) |
Sep 22, 2023 | 57.39 | 57.51 | 56.85 | 56.98 | 8,468,016 | -0.17(-0.30%) |
Sep 21, 2023 | 56.65 | 57.52 | 56.62 | 57.15 | 9,921,338 | +0.29(+0.51%) |
Sep 20, 2023 | 56.88 | 57.37 | 56.79 | 56.86 | 8,993,519 | +0.15(+0.26%) |
Sep 19, 2023 | 56.65 | 57.00 | 56.44 | 56.72 | 10,808,694 | +0.05(+0.09%) |
Sep 18, 2023 | 57.11 | 57.21 | 56.43 | 56.67 | 17,486,090 | -0.44(-0.76%) |
Sep 15, 2023 | 57.50 | 57.87 | 56.94 | 57.10 | 23,134,770 | -0.44(-0.77%) |
Sep 14, 2023 | 58.18 | 58.57 | 57.34 | 57.55 | 18,760,310 | -0.15(-0.27%) |
Sep 13, 2023 | 58.28 | 58.60 | 57.70 | 57.70 | 20,046,984 | -0.57(-0.98%) |
Sep 12, 2023 | 59.02 | 59.02 | 57.89 | 58.27 | 10,284,623 | -0.55(-0.94%) |
Sep 11, 2023 | 58.77 | 59.42 | 58.70 | 58.82 | 14,848,652 | -0.01(-0.02%) |
Sep 08, 2023 | 58.20 | 58.90 | 58.05 | 58.83 | 9,848,349 | +0.82(+1.42%) |
Sep 07, 2023 | 57.91 | 58.52 | 57.90 | 58.01 | 10,025,106 | +0.29(+0.50%) |
Sep 06, 2023 | 58.33 | 58.43 | 57.51 | 57.72 | 12,660,464 | -0.94(-1.60%) |
Sep 05, 2023 | 59.87 | 59.98 | 58.61 | 58.66 | 11,255,199 | -1.33(-2.23%) |
Sep 01, 2023 | 59.81 | 60.36 | 59.81 | 59.99 | 7,069,733 | +0.36(+0.60%) |
Aug 31, 2023 | 60.41 | 60.49 | 59.64 | 59.64 | 11,951,154 | -0.71(-1.17%) |
Aug 30, 2023 | 60.87 | 60.97 | 60.17 | 60.34 | 9,358,462 | -0.45(-0.75%) |
Aug 29, 2023 | 59.96 | 61.34 | 59.96 | 60.80 | 12,383,252 | +1.17(+1.96%) |
Aug 28, 2023 | 60.03 | 60.37 | 59.38 | 59.63 | 7,079,777 | -0.43(-0.71%) |
Aug 25, 2023 | 59.41 | 60.27 | 59.25 | 60.05 | 8,222,332 | +0.77(+1.31%) |
Aug 24, 2023 | 59.36 | 59.98 | 59.23 | 59.28 | 8,556,818 | -0.27(-0.45%) |
Aug 23, 2023 | 60.23 | 60.36 | 59.40 | 59.55 | 8,124,638 | -0.29(-0.48%) |
Aug 22, 2023 | 59.79 | 60.10 | 59.59 | 59.84 | 9,011,026 | -0.05(-0.08%) |
Aug 21, 2023 | 60.10 | 60.45 | 59.88 | 59.89 | 10,232,196 | -0.15(-0.24%) |
Aug 18, 2023 | 60.19 | 60.54 | 59.85 | 60.03 | 8,477,617 | -0.09(-0.14%) |
Aug 17, 2023 | 59.02 | 60.67 | 59.01 | 60.12 | 18,490,214 | +1.18(+2.00%) |
Aug 16, 2023 | 59.34 | 59.61 | 58.90 | 58.94 | 9,935,457 | -0.79(-1.33%) |
Aug 15, 2023 | 59.52 | 60.12 | 59.20 | 59.73 | 14,930,067 | +0.13(+0.21%) |
Aug 14, 2023 | 59.35 | 59.86 | 59.21 | 59.61 | 20,196,244 | +0.38(+0.64%) |
Aug 11, 2023 | 59.52 | 59.71 | 59.08 | 59.23 | 17,404,606 | -0.06(-0.10%) |
Aug 10, 2023 | 59.09 | 59.93 | 58.96 | 59.29 | 26,269,486 | +0.65(+1.11%) |
Aug 09, 2023 | 57.85 | 58.96 | 57.80 | 58.64 | 7,965,313 | +0.45(+0.76%) |
Aug 08, 2023 | 58.71 | 58.83 | 57.76 | 58.20 | 12,918,675 | -0.30(-0.51%) |
Aug 07, 2023 | 58.53 | 58.78 | 58.14 | 58.50 | 10,103,713 | -0.02(-0.03%) |
Aug 04, 2023 | 59.09 | 59.44 | 58.40 | 58.51 | 7,882,667 | -0.72(-1.21%) |
Aug 03, 2023 | 59.45 | 59.46 | 58.48 | 59.23 | 7,111,026 | -0.50(-0.84%) |
Aug 02, 2023 | 59.17 | 60.29 | 59.03 | 59.73 | 12,340,978 | +0.21(+0.36%) |
Aug 01, 2023 | 60.28 | 60.53 | 59.18 | 59.52 | 9,539,446 | -0.64(-1.06%) |
Jul 31, 2023 | 59.35 | 60.28 | 59.11 | 60.16 | 12,098,251 | +0.75(+1.27%) |
Jul 28, 2023 | 58.81 | 59.49 | 58.09 | 59.40 | 11,986,756 | +0.66(+1.12%) |
Jul 27, 2023 | 59.01 | 60.49 | 58.41 | 58.75 | 23,388,436 | -2.59(-4.23%) |
Jul 26, 2023 | 61.08 | 61.80 | 60.87 | 61.34 | 11,460,147 | -0.35(-0.56%) |
Jul 25, 2023 | 62.39 | 62.54 | 61.67 | 61.69 | 7,239,456 | -0.93(-1.48%) |
Jul 24, 2023 | 62.59 | 63.24 | 62.59 | 62.62 | 7,118,976 | +0.05(+0.08%) |
Jul 21, 2023 | 61.80 | 62.67 | 61.68 | 62.57 | 10,232,262 | +0.88(+1.43%) |
Jul 20, 2023 | 60.41 | 61.95 | 60.33 | 61.69 | 9,569,899 | +1.65(+2.76%) |
Jul 19, 2023 | 60.09 | 60.81 | 59.98 | 60.03 | 8,982,927 | +0.06(+0.10%) |
Jul 18, 2023 | 59.92 | 60.71 | 59.78 | 59.98 | 6,669,357 | +0.15(+0.24%) |
Jul 17, 2023 | 59.97 | 59.99 | 59.40 | 59.83 | 7,740,384 | -0.09(-0.15%) |
Jul 14, 2023 | 59.99 | 60.30 | 59.56 | 59.92 | 9,546,299 | -0.33(-0.55%) |
Jul 13, 2023 | 60.36 | 60.70 | 60.17 | 60.25 | 9,334,467 | +0.00(+0.00%) |
Jul 12, 2023 | 60.83 | 61.20 | 60.09 | 60.25 | 7,586,381 | -0.49(-0.81%) |
Jul 11, 2023 | 60.28 | 60.87 | 60.09 | 60.74 | 9,658,634 | +0.30(+0.50%) |
Jul 10, 2023 | 60.58 | 60.90 | 60.27 | 60.44 | 7,740,700 | -0.16(-0.27%) |
Jul 07, 2023 | 61.17 | 61.37 | 60.58 | 60.60 | 8,958,102 | -0.76(-1.25%) |
Jul 06, 2023 | 61.58 | 61.82 | 61.23 | 61.37 | 6,862,942 | -0.70(-1.12%) |
Jul 05, 2023 | 61.66 | 62.32 | 61.29 | 62.06 | 9,181,479 | +0.29(+0.47%) |