Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.35 | 58.70 | 56.80 | 57.25 | 612,720 | -0.46(-0.79%) |
Sep 28, 2023 | 55.66 | 58.68 | 55.54 | 57.70 | 673,638 | -0.41(-0.70%) |
Sep 27, 2023 | 56.87 | 58.48 | 56.66 | 58.11 | 553,594 | +1.82(+3.23%) |
Sep 26, 2023 | 55.95 | 56.99 | 55.86 | 56.29 | 537,126 | -0.41(-0.72%) |
Sep 25, 2023 | 55.83 | 57.18 | 56.44 | 56.70 | 501,880 | +0.20(+0.35%) |
Sep 22, 2023 | 56.46 | 56.92 | 56.26 | 56.50 | 477,202 | +0.08(+0.14%) |
Sep 21, 2023 | 57.41 | 57.44 | 56.33 | 56.42 | 543,430 | -1.52(-2.62%) |
Sep 20, 2023 | 58.71 | 60.14 | 57.87 | 57.94 | 407,024 | -0.22(-0.38%) |
Sep 19, 2023 | 58.96 | 59.68 | 57.97 | 58.16 | 600,199 | -0.98(-1.66%) |
Sep 18, 2023 | 58.20 | 59.56 | 57.94 | 59.14 | 806,734 | +1.05(+1.81%) |
Sep 15, 2023 | 58.58 | 58.76 | 57.52 | 58.09 | 1,257,278 | -0.72(-1.22%) |
Sep 14, 2023 | 57.88 | 59.01 | 57.88 | 58.81 | 619,587 | +1.70(+2.97%) |
Sep 13, 2023 | 57.88 | 58.18 | 55.98 | 57.11 | 1,106,238 | -1.12(-1.93%) |
Sep 12, 2023 | 58.34 | 59.15 | 57.53 | 58.23 | 852,232 | -0.39(-0.66%) |
Sep 11, 2023 | 59.10 | 59.35 | 58.02 | 58.62 | 460,552 | +0.14(+0.24%) |
Sep 08, 2023 | 59.12 | 59.26 | 57.90 | 58.48 | 866,858 | -0.73(-1.23%) |
Sep 07, 2023 | 59.96 | 60.42 | 58.52 | 59.20 | 665,276 | -1.63(-2.68%) |
Sep 06, 2023 | 60.35 | 61.58 | 59.83 | 60.83 | 609,982 | +0.41(+0.67%) |
Sep 05, 2023 | 62.20 | 62.78 | 60.26 | 60.43 | 743,126 | -2.05(-3.28%) |
Sep 01, 2023 | 60.98 | 62.48 | 60.56 | 62.47 | 880,589 | +2.26(+3.75%) |
Aug 31, 2023 | 60.60 | 61.10 | 60.04 | 60.22 | 888,148 | -0.09(-0.15%) |
Aug 30, 2023 | 58.72 | 60.57 | 58.72 | 60.31 | 587,367 | +1.53(+2.60%) |
Aug 29, 2023 | 57.38 | 58.85 | 56.83 | 58.78 | 671,103 | +1.46(+2.55%) |
Aug 28, 2023 | 56.35 | 57.46 | 56.33 | 57.32 | 599,381 | +1.40(+2.51%) |
Aug 25, 2023 | 55.31 | 56.60 | 54.76 | 55.92 | 805,957 | +1.10(+2.01%) |
Aug 24, 2023 | 55.52 | 56.57 | 54.77 | 54.81 | 644,123 | -1.29(-2.30%) |
Aug 23, 2023 | 55.47 | 56.52 | 54.94 | 56.10 | 579,788 | +0.63(+1.13%) |
Aug 22, 2023 | 56.11 | 56.57 | 55.44 | 55.48 | 1,051,331 | -0.21(-0.37%) |
Aug 21, 2023 | 56.63 | 56.98 | 54.98 | 55.69 | 811,636 | -0.76(-1.34%) |
Aug 18, 2023 | 55.78 | 56.80 | 55.47 | 56.44 | 839,139 | -0.19(-0.33%) |
Aug 17, 2023 | 58.44 | 58.80 | 56.42 | 56.63 | 745,362 | -1.45(-2.50%) |
Aug 16, 2023 | 59.61 | 61.70 | 58.04 | 58.08 | 989,325 | -1.53(-2.57%) |
Aug 15, 2023 | 59.78 | 60.13 | 59.18 | 59.61 | 550,270 | -0.78(-1.28%) |
Aug 14, 2023 | 59.92 | 60.49 | 59.10 | 60.39 | 390,650 | +0.10(+0.16%) |
Aug 11, 2023 | 60.29 | 60.60 | 59.64 | 60.29 | 783,911 | +0.00(+0.00%) |
Aug 10, 2023 | 61.28 | 61.81 | 59.00 | 60.29 | 1,011,979 | -0.39(-0.64%) |
Aug 09, 2023 | 62.42 | 62.42 | 60.47 | 60.67 | 723,935 | -1.14(-1.84%) |
Aug 08, 2023 | 61.60 | 62.07 | 60.28 | 61.81 | 690,508 | -0.71(-1.14%) |
Aug 07, 2023 | 62.73 | 63.55 | 61.83 | 62.53 | 920,856 | +0.36(+0.57%) |
Aug 04, 2023 | 62.99 | 63.11 | 60.88 | 62.17 | 1,149,868 | -0.57(-0.92%) |
Aug 03, 2023 | 63.93 | 64.03 | 61.63 | 62.74 | 1,204,538 | -0.41(-0.64%) |
Aug 02, 2023 | 60.39 | 64.34 | 60.39 | 63.15 | 1,965,897 | +1.69(+2.76%) |
Aug 01, 2023 | 58.93 | 61.63 | 58.90 | 61.46 | 2,344,522 | +3.37(+5.80%) |
Jul 31, 2023 | 57.22 | 58.21 | 57.11 | 58.09 | 586,153 | +1.23(+2.16%) |
Jul 28, 2023 | 56.87 | 58.02 | 56.41 | 56.86 | 641,081 | +0.62(+1.11%) |
Jul 27, 2023 | 57.40 | 57.51 | 56.05 | 56.23 | 833,224 | -0.93(-1.63%) |
Jul 26, 2023 | 58.20 | 58.72 | 56.43 | 57.17 | 1,227,800 | -1.38(-2.35%) |
Jul 25, 2023 | 60.15 | 60.28 | 58.34 | 58.54 | 1,146,315 | -2.01(-3.32%) |
Jul 24, 2023 | 60.88 | 61.59 | 60.35 | 60.55 | 509,216 | -0.37(-0.60%) |
Jul 21, 2023 | 61.79 | 61.79 | 60.57 | 60.92 | 641,718 | -0.42(-0.68%) |
Jul 20, 2023 | 63.40 | 63.52 | 61.26 | 61.34 | 789,867 | -1.58(-2.50%) |
Jul 19, 2023 | 64.38 | 64.97 | 62.49 | 62.91 | 1,002,203 | -1.86(-2.88%) |
Jul 18, 2023 | 61.84 | 65.03 | 61.84 | 64.77 | 995,508 | +2.95(+4.78%) |
Jul 17, 2023 | 61.05 | 62.50 | 61.05 | 61.82 | 484,208 | +0.37(+0.60%) |
Jul 14, 2023 | 62.72 | 62.72 | 60.41 | 61.46 | 647,500 | -1.25(-1.99%) |
Jul 13, 2023 | 62.33 | 63.02 | 61.60 | 62.70 | 662,094 | +0.36(+0.57%) |
Jul 12, 2023 | 62.03 | 63.31 | 61.45 | 62.35 | 924,014 | +2.02(+3.35%) |
Jul 11, 2023 | 58.77 | 60.40 | 58.22 | 60.33 | 712,634 | +1.88(+3.22%) |
Jul 10, 2023 | 57.84 | 59.03 | 57.82 | 58.44 | 569,934 | +0.47(+0.80%) |
Jul 07, 2023 | 56.85 | 58.93 | 56.78 | 57.98 | 577,795 | +0.95(+1.67%) |
Jul 06, 2023 | 57.73 | 57.87 | 56.21 | 57.03 | 644,697 | -1.41(-2.41%) |
Jul 05, 2023 | 59.79 | 60.03 | 58.43 | 58.43 | 577,506 | -2.01(-3.33%) |