Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.18 | 64.65 | 63.77 | 64.21 | 1,026,031 | +0.54(+0.85%) |
Sep 28, 2023 | 62.84 | 63.74 | 62.70 | 63.67 | 1,185,879 | +0.57(+0.91%) |
Sep 27, 2023 | 64.60 | 64.76 | 62.82 | 63.10 | 1,933,054 | -0.27(-0.43%) |
Sep 26, 2023 | 64.16 | 64.50 | 63.32 | 63.37 | 942,282 | -1.35(-2.09%) |
Sep 25, 2023 | 63.33 | 65.06 | 63.71 | 64.72 | 1,504,185 | +1.39(+2.19%) |
Sep 22, 2023 | 64.58 | 64.93 | 63.26 | 63.33 | 1,063,739 | -1.22(-1.89%) |
Sep 21, 2023 | 64.38 | 65.11 | 64.29 | 64.55 | 886,357 | -0.17(-0.26%) |
Sep 20, 2023 | 64.33 | 65.34 | 64.33 | 64.72 | 1,020,985 | +0.37(+0.57%) |
Sep 19, 2023 | 63.93 | 64.58 | 63.80 | 64.35 | 974,043 | +0.26(+0.41%) |
Sep 18, 2023 | 64.53 | 64.95 | 63.87 | 64.09 | 1,545,391 | -0.35(-0.54%) |
Sep 15, 2023 | 65.45 | 65.72 | 64.32 | 64.44 | 4,011,047 | -1.71(-2.58%) |
Sep 14, 2023 | 67.46 | 67.58 | 66.12 | 66.14 | 1,729,382 | -1.02(-1.52%) |
Sep 13, 2023 | 68.28 | 68.54 | 66.92 | 67.16 | 1,818,322 | -1.15(-1.68%) |
Sep 12, 2023 | 67.98 | 68.84 | 67.71 | 68.31 | 1,175,055 | +0.59(+0.87%) |
Sep 11, 2023 | 68.17 | 68.85 | 67.49 | 67.72 | 1,444,834 | -0.18(-0.27%) |
Sep 08, 2023 | 68.19 | 68.37 | 67.58 | 67.90 | 2,011,188 | -0.40(-0.58%) |
Sep 07, 2023 | 70.35 | 70.42 | 67.49 | 68.30 | 2,920,489 | -2.50(-3.52%) |
Sep 06, 2023 | 70.52 | 71.43 | 70.35 | 70.80 | 2,445,406 | +0.27(+0.39%) |
Sep 05, 2023 | 70.54 | 70.79 | 69.47 | 70.52 | 2,279,350 | -0.15(-0.21%) |
Sep 01, 2023 | 70.27 | 70.81 | 69.91 | 70.67 | 1,291,226 | +0.77(+1.10%) |
Aug 31, 2023 | 69.57 | 70.52 | 69.32 | 69.90 | 1,470,353 | +0.55(+0.80%) |
Aug 30, 2023 | 69.26 | 69.38 | 68.56 | 69.35 | 1,086,922 | +0.43(+0.62%) |
Aug 29, 2023 | 68.59 | 69.14 | 67.86 | 68.92 | 1,562,591 | +0.33(+0.48%) |
Aug 28, 2023 | 67.82 | 68.82 | 67.43 | 68.59 | 2,150,770 | +0.94(+1.39%) |
Aug 25, 2023 | 66.12 | 68.32 | 65.89 | 67.65 | 3,467,463 | +3.62(+5.66%) |
Aug 24, 2023 | 64.70 | 64.86 | 63.73 | 64.03 | 1,763,249 | -0.86(-1.33%) |
Aug 23, 2023 | 65.02 | 65.58 | 64.38 | 64.89 | 1,694,872 | -0.84(-1.28%) |
Aug 22, 2023 | 63.58 | 66.49 | 63.54 | 65.74 | 4,139,595 | +4.33(+7.05%) |
Aug 21, 2023 | 61.75 | 62.35 | 61.18 | 61.41 | 925,995 | -0.50(-0.80%) |
Aug 18, 2023 | 61.24 | 62.09 | 60.97 | 61.90 | 783,985 | +0.08(+0.13%) |
Aug 17, 2023 | 62.98 | 63.67 | 61.81 | 61.82 | 920,643 | -0.93(-1.49%) |
Aug 16, 2023 | 61.90 | 63.17 | 61.89 | 62.76 | 941,510 | +0.59(+0.95%) |
Aug 15, 2023 | 63.25 | 63.64 | 61.98 | 62.16 | 1,488,626 | -1.54(-2.42%) |
Aug 14, 2023 | 63.60 | 63.85 | 62.55 | 63.71 | 1,502,797 | -0.15(-0.23%) |
Aug 11, 2023 | 63.11 | 64.02 | 62.81 | 63.85 | 928,855 | +0.66(+1.04%) |
Aug 10, 2023 | 64.48 | 64.69 | 63.14 | 63.19 | 891,407 | -0.94(-1.47%) |
Aug 09, 2023 | 63.79 | 64.56 | 63.56 | 64.14 | 1,305,992 | +0.37(+0.58%) |
Aug 08, 2023 | 62.29 | 63.84 | 62.14 | 63.77 | 1,753,686 | +0.87(+1.39%) |
Aug 07, 2023 | 61.81 | 63.07 | 61.53 | 62.89 | 1,824,778 | +1.00(+1.62%) |
Aug 04, 2023 | 63.26 | 63.28 | 61.41 | 61.89 | 2,448,432 | -1.30(-2.06%) |
Aug 03, 2023 | 64.08 | 65.91 | 62.61 | 63.19 | 4,209,449 | +0.70(+1.12%) |
Aug 02, 2023 | 62.51 | 62.63 | 61.82 | 62.49 | 2,437,780 | -0.17(-0.28%) |
Aug 01, 2023 | 62.29 | 63.11 | 62.25 | 62.67 | 1,453,032 | -0.01(-0.02%) |
Jul 31, 2023 | 62.65 | 63.25 | 61.61 | 62.68 | 6,518,773 | +2.49(+4.13%) |
Jul 28, 2023 | 61.25 | 61.25 | 59.91 | 60.19 | 1,547,129 | -0.17(-0.29%) |
Jul 27, 2023 | 61.68 | 62.02 | 60.16 | 60.37 | 1,575,593 | -1.13(-1.84%) |
Jul 26, 2023 | 60.96 | 61.54 | 60.68 | 61.50 | 944,110 | +0.38(+0.63%) |
Jul 25, 2023 | 62.39 | 62.39 | 61.04 | 61.12 | 1,186,839 | -1.27(-2.03%) |
Jul 24, 2023 | 61.73 | 62.45 | 61.36 | 62.38 | 1,227,517 | +0.98(+1.59%) |
Jul 21, 2023 | 61.55 | 61.83 | 60.85 | 61.40 | 1,076,529 | +0.12(+0.19%) |
Jul 20, 2023 | 61.92 | 62.00 | 60.58 | 61.29 | 1,076,442 | -0.74(-1.19%) |
Jul 19, 2023 | 60.93 | 62.13 | 60.78 | 62.03 | 1,590,630 | +1.35(+2.23%) |
Jul 18, 2023 | 61.61 | 62.29 | 60.41 | 60.67 | 1,423,899 | -0.77(-1.25%) |
Jul 17, 2023 | 61.52 | 61.88 | 60.73 | 61.44 | 2,190,449 | -0.10(-0.16%) |
Jul 14, 2023 | 62.74 | 62.74 | 61.30 | 61.54 | 1,075,293 | -1.22(-1.94%) |
Jul 13, 2023 | 62.52 | 63.06 | 62.15 | 62.76 | 1,190,889 | +0.46(+0.74%) |
Jul 12, 2023 | 62.69 | 62.83 | 62.01 | 62.30 | 1,660,897 | +0.08(+0.12%) |
Jul 11, 2023 | 61.53 | 62.26 | 60.94 | 62.22 | 1,433,489 | +0.70(+1.14%) |
Jul 10, 2023 | 62.00 | 62.40 | 61.38 | 61.52 | 2,071,262 | -0.46(-0.74%) |
Jul 07, 2023 | 61.63 | 62.61 | 61.44 | 61.98 | 1,687,278 | +0.25(+0.40%) |
Jul 06, 2023 | 60.82 | 61.78 | 60.33 | 61.73 | 1,538,825 | +0.06(+0.09%) |
Jul 05, 2023 | 61.87 | 62.03 | 61.27 | 61.67 | 1,458,424 | -0.53(-0.85%) |