Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.88 | 61.93 | 60.80 | 61.68 | 1,941,530 | +0.95(+1.57%) |
Sep 28, 2023 | 60.73 | 60.99 | 60.32 | 60.73 | 975,489 | +0.19(+0.32%) |
Sep 27, 2023 | 61.07 | 61.20 | 60.06 | 60.54 | 1,487,528 | -0.61(-1.00%) |
Sep 26, 2023 | 60.64 | 61.51 | 60.56 | 61.15 | 1,253,199 | +0.10(+0.16%) |
Sep 25, 2023 | 61.26 | 61.09 | 60.74 | 61.05 | 778,886 | -0.45(-0.73%) |
Sep 22, 2023 | 62.37 | 62.57 | 61.48 | 61.50 | 1,291,424 | -0.75(-1.20%) |
Sep 21, 2023 | 62.80 | 62.91 | 62.17 | 62.24 | 1,341,835 | -0.58(-0.93%) |
Sep 20, 2023 | 62.40 | 63.35 | 62.13 | 62.83 | 1,379,945 | +0.89(+1.44%) |
Sep 19, 2023 | 62.55 | 62.85 | 61.84 | 61.93 | 1,082,569 | -0.55(-0.88%) |
Sep 18, 2023 | 61.93 | 62.58 | 61.73 | 62.49 | 1,092,645 | +0.81(+1.31%) |
Sep 15, 2023 | 61.67 | 62.21 | 61.63 | 61.68 | 2,128,732 | -0.19(-0.31%) |
Sep 14, 2023 | 61.51 | 62.15 | 61.35 | 61.88 | 1,509,144 | +0.54(+0.89%) |
Sep 13, 2023 | 62.37 | 62.52 | 61.32 | 61.33 | 1,248,959 | -0.83(-1.34%) |
Sep 12, 2023 | 62.97 | 62.97 | 62.01 | 62.17 | 1,394,712 | -0.67(-1.07%) |
Sep 11, 2023 | 62.09 | 63.24 | 62.06 | 62.84 | 1,655,578 | +1.11(+1.79%) |
Sep 08, 2023 | 61.26 | 61.76 | 61.22 | 61.73 | 903,308 | +0.55(+0.90%) |
Sep 07, 2023 | 60.36 | 61.32 | 60.36 | 61.18 | 1,764,137 | +1.01(+1.68%) |
Sep 06, 2023 | 60.44 | 60.48 | 59.99 | 60.17 | 2,226,364 | -0.24(-0.40%) |
Sep 05, 2023 | 60.78 | 60.78 | 60.16 | 60.41 | 1,381,189 | -0.61(-1.00%) |
Sep 01, 2023 | 61.66 | 62.08 | 60.89 | 61.02 | 1,420,734 | -0.56(-0.91%) |
Aug 31, 2023 | 60.94 | 61.96 | 60.93 | 61.59 | 1,790,636 | +0.80(+1.31%) |
Aug 30, 2023 | 60.96 | 61.13 | 60.67 | 60.79 | 1,207,547 | -0.19(-0.32%) |
Aug 29, 2023 | 60.77 | 61.03 | 60.26 | 60.98 | 1,161,724 | +0.38(+0.62%) |
Aug 28, 2023 | 60.75 | 61.27 | 60.35 | 60.61 | 1,770,878 | +0.04(+0.06%) |
Aug 25, 2023 | 60.39 | 60.66 | 60.01 | 60.57 | 1,085,628 | +0.30(+0.50%) |
Aug 24, 2023 | 60.54 | 61.13 | 60.19 | 60.27 | 1,252,069 | -0.26(-0.43%) |
Aug 23, 2023 | 60.46 | 60.88 | 60.09 | 60.53 | 1,346,891 | +0.34(+0.56%) |
Aug 22, 2023 | 60.43 | 60.61 | 59.79 | 60.19 | 1,198,491 | -0.31(-0.51%) |
Aug 21, 2023 | 60.72 | 60.86 | 60.08 | 60.50 | 1,023,402 | -0.24(-0.40%) |
Aug 18, 2023 | 59.75 | 60.79 | 59.72 | 60.74 | 1,814,287 | +0.83(+1.38%) |
Aug 17, 2023 | 60.13 | 60.43 | 59.89 | 59.91 | 1,334,233 | -0.27(-0.45%) |
Aug 16, 2023 | 61.30 | 61.42 | 60.07 | 60.18 | 1,581,207 | -1.16(-1.89%) |
Aug 15, 2023 | 61.89 | 62.02 | 61.20 | 61.34 | 1,441,742 | -0.80(-1.29%) |
Aug 14, 2023 | 62.03 | 62.44 | 61.90 | 62.14 | 1,200,662 | +0.25(+0.40%) |
Aug 11, 2023 | 61.84 | 61.96 | 61.45 | 61.89 | 1,426,969 | -0.10(-0.16%) |
Aug 10, 2023 | 62.16 | 62.56 | 61.70 | 61.98 | 1,349,389 | -0.28(-0.45%) |
Aug 09, 2023 | 62.72 | 62.83 | 61.59 | 62.26 | 1,514,963 | -0.23(-0.37%) |
Aug 08, 2023 | 62.80 | 62.92 | 61.53 | 62.50 | 1,806,492 | -0.16(-0.26%) |
Aug 07, 2023 | 63.12 | 63.31 | 62.28 | 62.66 | 1,550,770 | -0.28(-0.44%) |
Aug 04, 2023 | 62.96 | 64.10 | 62.82 | 62.94 | 2,094,747 | +0.18(+0.29%) |
Aug 03, 2023 | 64.62 | 64.71 | 62.66 | 62.76 | 2,663,230 | -2.13(-3.28%) |
Aug 02, 2023 | 63.89 | 66.15 | 63.60 | 64.89 | 3,931,506 | +0.78(+1.22%) |
Aug 01, 2023 | 62.78 | 65.04 | 61.72 | 64.10 | 6,312,913 | -3.13(-4.66%) |
Jul 31, 2023 | 67.56 | 67.85 | 66.69 | 67.24 | 3,410,015 | -0.75(-1.11%) |
Jul 28, 2023 | 67.37 | 68.32 | 67.08 | 67.99 | 3,959,974 | +1.24(+1.86%) |
Jul 27, 2023 | 68.11 | 68.15 | 66.21 | 66.75 | 2,021,031 | -1.19(-1.74%) |
Jul 26, 2023 | 68.10 | 68.33 | 67.52 | 67.93 | 1,360,021 | -0.17(-0.25%) |
Jul 25, 2023 | 67.26 | 68.17 | 66.80 | 68.10 | 1,779,076 | +0.79(+1.17%) |
Jul 24, 2023 | 67.41 | 68.14 | 67.25 | 67.31 | 1,091,322 | -0.10(-0.14%) |
Jul 21, 2023 | 67.65 | 67.94 | 67.32 | 67.41 | 1,185,106 | -0.11(-0.16%) |
Jul 20, 2023 | 66.85 | 67.67 | 66.79 | 67.52 | 1,406,105 | +0.85(+1.27%) |
Jul 19, 2023 | 65.78 | 66.77 | 65.58 | 66.67 | 1,894,245 | +1.23(+1.89%) |
Jul 18, 2023 | 65.93 | 66.54 | 65.11 | 65.43 | 1,851,966 | -0.09(-0.13%) |
Jul 17, 2023 | 64.83 | 65.53 | 64.38 | 65.52 | 2,806,358 | +0.68(+1.06%) |
Jul 14, 2023 | 64.26 | 64.90 | 64.09 | 64.84 | 1,598,046 | +0.56(+0.87%) |
Jul 13, 2023 | 63.53 | 64.42 | 63.53 | 64.28 | 3,200,107 | +0.68(+1.08%) |
Jul 12, 2023 | 62.27 | 63.62 | 62.17 | 63.59 | 3,253,161 | +1.49(+2.41%) |
Jul 11, 2023 | 63.26 | 63.34 | 61.43 | 62.10 | 2,819,656 | -1.05(-1.66%) |
Jul 10, 2023 | 63.40 | 63.56 | 62.92 | 63.15 | 1,499,322 | -0.38(-0.59%) |
Jul 07, 2023 | 63.60 | 63.95 | 63.39 | 63.53 | 1,970,213 | -0.16(-0.26%) |
Jul 06, 2023 | 64.10 | 64.10 | 63.56 | 63.69 | 2,128,350 | -0.53(-0.83%) |
Jul 05, 2023 | 63.95 | 64.39 | 63.84 | 64.22 | 2,172,220 | +0.03(+0.05%) |