Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.98 | 61.98 | 61.11 | 61.60 | 170,703 | +1.05(+1.73%) |
Sep 28, 2023 | 60.00 | 60.62 | 59.99 | 60.55 | 126,296 | -0.16(-0.26%) |
Sep 27, 2023 | 61.00 | 61.18 | 60.50 | 60.71 | 261,789 | -0.90(-1.46%) |
Sep 26, 2023 | 60.45 | 61.75 | 60.45 | 61.61 | 228,681 | -1.73(-2.73%) |
Sep 25, 2023 | 63.30 | 63.34 | 63.13 | 63.34 | 115,732 | +0.56(+0.89%) |
Sep 22, 2023 | 63.18 | 63.70 | 62.78 | 62.78 | 177,469 | +1.88(+3.09%) |
Sep 21, 2023 | 61.55 | 61.55 | 60.31 | 60.90 | 168,890 | -1.46(-2.34%) |
Sep 20, 2023 | 62.75 | 63.00 | 62.30 | 62.36 | 125,559 | -0.15(-0.24%) |
Sep 19, 2023 | 62.93 | 63.20 | 62.22 | 62.51 | 220,873 | -0.83(-1.31%) |
Sep 18, 2023 | 62.87 | 63.42 | 62.86 | 63.34 | 122,489 | +0.48(+0.76%) |
Sep 15, 2023 | 62.61 | 63.20 | 62.59 | 62.86 | 80,279 | -0.04(-0.06%) |
Sep 14, 2023 | 63.10 | 63.10 | 62.53 | 62.90 | 141,834 | -0.50(-0.79%) |
Sep 13, 2023 | 63.60 | 63.76 | 63.31 | 63.40 | 255,048 | -2.22(-3.38%) |
Sep 12, 2023 | 64.82 | 65.70 | 64.64 | 65.62 | 207,386 | +2.01(+3.16%) |
Sep 11, 2023 | 63.06 | 63.80 | 63.06 | 63.61 | 166,247 | +1.52(+2.45%) |
Sep 08, 2023 | 63.59 | 63.59 | 61.80 | 62.09 | 180,450 | -0.49(-0.78%) |
Sep 07, 2023 | 62.94 | 62.94 | 62.18 | 62.58 | 275,173 | -1.33(-2.08%) |
Sep 06, 2023 | 63.57 | 64.15 | 63.57 | 63.91 | 248,934 | +0.34(+0.53%) |
Sep 05, 2023 | 64.20 | 64.20 | 63.22 | 63.57 | 263,818 | -0.46(-0.72%) |
Sep 01, 2023 | 63.11 | 64.84 | 63.11 | 64.03 | 196,648 | +0.89(+1.41%) |
Aug 31, 2023 | 63.37 | 63.37 | 62.70 | 63.14 | 156,334 | -0.04(-0.06%) |
Aug 30, 2023 | 63.00 | 63.23 | 62.63 | 63.18 | 154,564 | +1.49(+2.42%) |
Aug 29, 2023 | 61.21 | 61.80 | 60.80 | 61.69 | 324,496 | +3.17(+5.42%) |
Aug 28, 2023 | 59.40 | 59.99 | 58.25 | 58.52 | 273,421 | +0.87(+1.51%) |
Aug 25, 2023 | 57.39 | 57.80 | 57.19 | 57.65 | 499,022 | +0.88(+1.55%) |
Aug 24, 2023 | 57.81 | 58.11 | 56.77 | 56.77 | 224,226 | +0.13(+0.23%) |
Aug 23, 2023 | 55.49 | 56.71 | 55.49 | 56.64 | 141,125 | +0.98(+1.76%) |
Aug 22, 2023 | 56.71 | 56.71 | 55.55 | 55.66 | 277,660 | -0.74(-1.31%) |
Aug 21, 2023 | 56.25 | 56.46 | 55.75 | 56.40 | 251,764 | +0.15(+0.27%) |
Aug 18, 2023 | 57.30 | 57.30 | 56.03 | 56.25 | 379,559 | -2.56(-4.35%) |
Aug 17, 2023 | 59.59 | 60.34 | 58.72 | 58.81 | 190,519 | +1.11(+1.92%) |
Aug 16, 2023 | 58.09 | 58.44 | 57.70 | 57.70 | 177,445 | -1.39(-2.35%) |
Aug 15, 2023 | 60.19 | 60.38 | 59.02 | 59.09 | 392,680 | -1.52(-2.51%) |
Aug 14, 2023 | 60.13 | 60.78 | 59.84 | 60.61 | 340,360 | -3.44(-5.37%) |
Aug 11, 2023 | 64.95 | 65.29 | 63.80 | 64.05 | 256,551 | -2.15(-3.25%) |
Aug 10, 2023 | 66.11 | 67.00 | 66.09 | 66.20 | 199,416 | +0.75(+1.15%) |
Aug 09, 2023 | 66.08 | 67.25 | 65.21 | 65.45 | 142,077 | -0.55(-0.83%) |
Aug 08, 2023 | 66.75 | 66.75 | 65.45 | 66.00 | 206,191 | -2.55(-3.72%) |
Aug 07, 2023 | 68.91 | 69.90 | 68.22 | 68.55 | 125,285 | +0.27(+0.40%) |
Aug 04, 2023 | 69.00 | 69.04 | 68.04 | 68.28 | 203,420 | -1.74(-2.49%) |
Aug 03, 2023 | 69.88 | 70.17 | 69.08 | 70.02 | 187,854 | +0.99(+1.43%) |
Aug 02, 2023 | 69.08 | 69.50 | 68.71 | 69.03 | 252,462 | -1.37(-1.95%) |
Aug 01, 2023 | 71.09 | 71.09 | 70.15 | 70.40 | 102,153 | -0.95(-1.33%) |
Jul 31, 2023 | 71.70 | 71.70 | 70.28 | 71.35 | 278,263 | +0.82(+1.16%) |
Jul 28, 2023 | 70.00 | 70.63 | 69.20 | 70.53 | 275,924 | +3.25(+4.83%) |
Jul 27, 2023 | 69.26 | 69.26 | 67.13 | 67.28 | 208,544 | -1.95(-2.82%) |
Jul 26, 2023 | 67.64 | 69.50 | 67.64 | 69.23 | 277,626 | +1.65(+2.44%) |
Jul 25, 2023 | 68.60 | 68.75 | 67.49 | 67.58 | 168,506 | -0.97(-1.42%) |
Jul 24, 2023 | 66.90 | 68.74 | 66.40 | 68.55 | 363,768 | +0.56(+0.82%) |
Jul 21, 2023 | 68.13 | 68.40 | 67.73 | 67.99 | 64,964 | -0.03(-0.04%) |
Jul 20, 2023 | 68.50 | 68.50 | 67.95 | 68.02 | 99,740 | -0.31(-0.45%) |
Jul 19, 2023 | 68.48 | 68.61 | 67.73 | 68.33 | 127,732 | +0.86(+1.27%) |
Jul 18, 2023 | 67.76 | 68.09 | 67.10 | 67.47 | 192,703 | -0.81(-1.19%) |
Jul 17, 2023 | 67.64 | 68.69 | 67.49 | 68.28 | 240,751 | -0.86(-1.24%) |
Jul 14, 2023 | 69.00 | 69.55 | 68.51 | 69.14 | 222,400 | +1.35(+1.99%) |
Jul 13, 2023 | 68.02 | 68.03 | 67.60 | 67.79 | 113,555 | -0.16(-0.24%) |
Jul 12, 2023 | 67.59 | 68.00 | 66.95 | 67.95 | 192,573 | +0.38(+0.56%) |
Jul 11, 2023 | 67.99 | 67.99 | 66.84 | 67.57 | 162,237 | +1.05(+1.58%) |
Jul 10, 2023 | 66.20 | 66.68 | 65.71 | 66.52 | 135,075 | +0.05(+0.08%) |
Jul 07, 2023 | 65.50 | 66.62 | 65.25 | 66.47 | 175,446 | +0.00(+0.00%) |
Jul 06, 2023 | 67.01 | 67.01 | 66.18 | 66.47 | 164,992 | -0.73(-1.09%) |
Jul 05, 2023 | 66.47 | 67.82 | 66.45 | 67.20 | 185,677 | +1.08(+1.63%) |