Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.13 | 65.23 | 64.36 | 64.87 | 2,068,569 | +0.26(+0.40%) |
Sep 28, 2023 | 63.05 | 64.85 | 62.83 | 64.62 | 2,315,884 | +1.38(+2.18%) |
Sep 27, 2023 | 62.94 | 64.03 | 62.83 | 63.24 | 1,582,894 | +0.86(+1.37%) |
Sep 26, 2023 | 63.15 | 64.26 | 62.28 | 62.38 | 2,099,945 | -1.01(-1.60%) |
Sep 25, 2023 | 63.94 | 63.82 | 63.22 | 63.40 | 1,858,014 | -0.74(-1.15%) |
Sep 22, 2023 | 64.35 | 65.21 | 63.85 | 64.13 | 2,173,938 | +0.44(+0.69%) |
Sep 21, 2023 | 63.00 | 65.00 | 62.57 | 63.70 | 2,576,491 | -0.18(-0.27%) |
Sep 20, 2023 | 63.55 | 64.65 | 63.53 | 63.87 | 2,350,603 | +0.74(+1.17%) |
Sep 19, 2023 | 62.39 | 63.71 | 62.30 | 63.13 | 2,605,340 | +0.62(+1.00%) |
Sep 18, 2023 | 62.03 | 63.13 | 61.89 | 62.51 | 1,746,144 | +0.47(+0.75%) |
Sep 15, 2023 | 62.36 | 63.01 | 61.92 | 62.04 | 4,083,286 | -0.49(-0.78%) |
Sep 14, 2023 | 61.83 | 62.63 | 61.53 | 62.53 | 2,549,548 | +0.84(+1.36%) |
Sep 13, 2023 | 60.87 | 61.89 | 60.76 | 61.69 | 2,780,709 | +0.65(+1.07%) |
Sep 12, 2023 | 62.36 | 62.70 | 60.95 | 61.04 | 2,919,317 | -1.55(-2.47%) |
Sep 11, 2023 | 64.03 | 64.03 | 61.71 | 62.59 | 4,471,928 | -1.03(-1.62%) |
Sep 08, 2023 | 61.91 | 63.64 | 61.71 | 63.62 | 10,660,428 | +1.88(+3.04%) |
Sep 07, 2023 | 65.27 | 65.67 | 61.40 | 61.74 | 12,014,455 | -7.58(-10.94%) |
Sep 06, 2023 | 68.52 | 69.83 | 68.12 | 69.32 | 2,863,250 | +0.33(+0.48%) |
Sep 05, 2023 | 71.09 | 72.05 | 67.64 | 68.99 | 5,275,758 | -2.73(-3.81%) |
Sep 01, 2023 | 69.58 | 72.51 | 68.86 | 71.72 | 4,674,096 | +2.83(+4.11%) |
Aug 31, 2023 | 67.01 | 69.06 | 66.69 | 68.89 | 3,536,745 | +2.55(+3.84%) |
Aug 30, 2023 | 64.13 | 66.77 | 64.02 | 66.34 | 1,672,126 | +1.72(+2.67%) |
Aug 29, 2023 | 64.23 | 65.08 | 63.97 | 64.62 | 1,952,046 | +0.33(+0.51%) |
Aug 28, 2023 | 62.93 | 64.36 | 62.84 | 64.29 | 903,102 | +1.60(+2.55%) |
Aug 25, 2023 | 63.52 | 63.66 | 61.81 | 62.69 | 1,548,804 | -0.47(-0.74%) |
Aug 24, 2023 | 64.64 | 64.74 | 63.14 | 63.16 | 2,186,510 | -1.23(-1.90%) |
Aug 23, 2023 | 63.94 | 64.69 | 63.90 | 64.39 | 1,319,497 | +0.26(+0.41%) |
Aug 22, 2023 | 64.57 | 64.72 | 63.91 | 64.12 | 1,890,734 | +0.38(+0.60%) |
Aug 21, 2023 | 62.50 | 63.79 | 62.41 | 63.74 | 1,143,783 | +1.12(+1.79%) |
Aug 18, 2023 | 62.23 | 63.06 | 61.92 | 62.62 | 1,674,316 | -0.56(-0.89%) |
Aug 17, 2023 | 62.93 | 64.07 | 62.89 | 63.19 | 2,049,750 | +0.72(+1.15%) |
Aug 16, 2023 | 63.25 | 63.74 | 62.40 | 62.47 | 2,155,521 | -1.27(-2.00%) |
Aug 15, 2023 | 65.50 | 65.67 | 63.73 | 63.74 | 2,012,375 | -2.25(-3.41%) |
Aug 14, 2023 | 65.16 | 66.06 | 64.96 | 65.99 | 1,750,320 | +0.93(+1.44%) |
Aug 11, 2023 | 65.19 | 66.45 | 64.97 | 65.06 | 1,975,691 | -0.29(-0.45%) |
Aug 10, 2023 | 65.43 | 66.01 | 64.95 | 65.35 | 1,724,095 | +0.28(+0.43%) |
Aug 09, 2023 | 65.23 | 65.89 | 64.98 | 65.07 | 1,665,145 | -0.19(-0.30%) |
Aug 08, 2023 | 66.18 | 66.49 | 64.40 | 65.26 | 1,645,627 | -1.41(-2.12%) |
Aug 07, 2023 | 65.86 | 67.56 | 65.45 | 66.67 | 2,770,896 | +1.67(+2.58%) |
Aug 04, 2023 | 66.38 | 66.39 | 64.51 | 65.00 | 3,039,507 | -1.45(-2.18%) |
Aug 03, 2023 | 62.96 | 66.89 | 62.71 | 66.45 | 5,120,927 | +3.18(+5.03%) |
Aug 02, 2023 | 63.15 | 63.84 | 62.52 | 63.27 | 3,093,662 | -0.30(-0.47%) |
Aug 01, 2023 | 61.42 | 63.68 | 61.38 | 63.57 | 3,074,352 | +1.77(+2.87%) |
Jul 31, 2023 | 62.41 | 63.31 | 61.76 | 61.80 | 2,893,085 | +0.05(+0.08%) |
Jul 28, 2023 | 61.08 | 62.36 | 60.29 | 61.75 | 3,321,928 | +1.27(+2.09%) |
Jul 27, 2023 | 56.96 | 62.12 | 56.24 | 60.48 | 9,495,821 | +4.07(+7.21%) |
Jul 26, 2023 | 56.56 | 57.17 | 55.78 | 56.42 | 3,702,435 | -0.26(-0.46%) |
Jul 25, 2023 | 57.39 | 57.79 | 56.66 | 56.68 | 2,362,442 | -1.01(-1.75%) |
Jul 24, 2023 | 57.74 | 58.31 | 56.88 | 57.69 | 2,459,537 | -0.32(-0.55%) |
Jul 21, 2023 | 57.84 | 58.26 | 56.84 | 58.01 | 2,222,923 | +0.30(+0.52%) |
Jul 20, 2023 | 57.78 | 58.34 | 57.52 | 57.71 | 1,737,695 | -0.55(-0.95%) |
Jul 19, 2023 | 59.81 | 60.10 | 58.19 | 58.26 | 2,196,376 | -1.48(-2.48%) |
Jul 18, 2023 | 58.83 | 59.94 | 58.83 | 59.74 | 1,453,758 | +0.43(+0.72%) |
Jul 17, 2023 | 59.21 | 59.67 | 58.37 | 59.32 | 1,911,058 | -0.60(-1.01%) |
Jul 14, 2023 | 59.96 | 60.90 | 59.68 | 59.92 | 2,284,347 | -0.44(-0.73%) |
Jul 13, 2023 | 60.34 | 61.27 | 60.18 | 60.36 | 2,317,529 | +0.39(+0.65%) |
Jul 12, 2023 | 60.34 | 60.84 | 58.59 | 59.97 | 2,018,946 | +0.55(+0.92%) |
Jul 11, 2023 | 58.88 | 59.73 | 58.69 | 59.42 | 1,223,054 | +0.64(+1.09%) |
Jul 10, 2023 | 58.18 | 59.35 | 58.05 | 58.78 | 1,661,345 | +0.12(+0.20%) |
Jul 07, 2023 | 59.23 | 60.01 | 58.51 | 58.66 | 1,170,525 | -0.53(-0.89%) |
Jul 06, 2023 | 58.33 | 59.26 | 58.16 | 59.19 | 1,506,519 | +0.00(+0.00%) |
Jul 05, 2023 | 60.15 | 60.19 | 58.59 | 59.19 | 1,599,785 | -1.32(-2.19%) |