Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.12 | 59.27 | 57.89 | 58.15 | 491,690 | +0.59(+1.02%) |
Sep 28, 2023 | 60.36 | 60.60 | 57.49 | 57.56 | 555,822 | -2.60(-4.32%) |
Sep 27, 2023 | 59.76 | 60.55 | 59.66 | 60.16 | 505,177 | +0.38(+0.63%) |
Sep 26, 2023 | 60.01 | 60.73 | 59.60 | 59.78 | 461,650 | -0.32(-0.53%) |
Sep 25, 2023 | 59.89 | 60.22 | 59.80 | 60.10 | 394,763 | +0.08(+0.13%) |
Sep 22, 2023 | 59.54 | 60.12 | 59.28 | 60.03 | 614,231 | +0.35(+0.58%) |
Sep 21, 2023 | 60.61 | 60.73 | 59.64 | 59.68 | 375,883 | -0.98(-1.62%) |
Sep 20, 2023 | 60.58 | 61.12 | 60.29 | 60.66 | 378,042 | +0.31(+0.51%) |
Sep 19, 2023 | 61.04 | 61.40 | 60.27 | 60.35 | 505,676 | -0.53(-0.87%) |
Sep 18, 2023 | 61.35 | 61.35 | 60.04 | 60.88 | 413,273 | -0.62(-1.00%) |
Sep 15, 2023 | 60.77 | 61.69 | 60.40 | 61.50 | 2,023,203 | +0.37(+0.60%) |
Sep 14, 2023 | 61.13 | 61.95 | 60.97 | 61.13 | 613,788 | +0.45(+0.75%) |
Sep 13, 2023 | 60.19 | 60.81 | 59.93 | 60.68 | 477,539 | +1.00(+1.68%) |
Sep 12, 2023 | 59.21 | 59.76 | 58.77 | 59.68 | 451,752 | +0.53(+0.90%) |
Sep 11, 2023 | 58.86 | 59.49 | 58.79 | 59.15 | 451,643 | +0.50(+0.85%) |
Sep 08, 2023 | 58.46 | 58.74 | 57.70 | 58.65 | 401,943 | +0.41(+0.71%) |
Sep 07, 2023 | 58.24 | 58.83 | 57.60 | 58.24 | 632,630 | +0.27(+0.47%) |
Sep 06, 2023 | 58.31 | 58.47 | 57.76 | 57.97 | 307,571 | -0.55(-0.94%) |
Sep 05, 2023 | 59.76 | 59.87 | 58.11 | 58.51 | 628,245 | -1.32(-2.20%) |
Sep 01, 2023 | 59.96 | 60.20 | 59.42 | 59.83 | 441,687 | +0.22(+0.37%) |
Aug 31, 2023 | 60.86 | 60.86 | 59.49 | 59.61 | 414,006 | -0.87(-1.43%) |
Aug 30, 2023 | 61.19 | 61.79 | 60.47 | 60.48 | 406,401 | -0.71(-1.16%) |
Aug 29, 2023 | 61.96 | 62.02 | 61.09 | 61.19 | 289,169 | -0.64(-1.03%) |
Aug 28, 2023 | 62.00 | 62.66 | 61.70 | 61.83 | 294,846 | +0.33(+0.53%) |
Aug 25, 2023 | 61.70 | 62.03 | 61.04 | 61.50 | 188,063 | +0.03(+0.05%) |
Aug 24, 2023 | 61.08 | 62.32 | 61.08 | 61.47 | 205,487 | -0.21(-0.34%) |
Aug 23, 2023 | 61.43 | 61.71 | 60.92 | 61.68 | 309,229 | +0.64(+1.06%) |
Aug 22, 2023 | 61.29 | 61.64 | 60.89 | 61.04 | 264,029 | -0.43(-0.70%) |
Aug 21, 2023 | 60.89 | 61.56 | 60.30 | 61.47 | 253,428 | +0.53(+0.87%) |
Aug 18, 2023 | 60.95 | 61.62 | 60.84 | 60.94 | 867,495 | -0.13(-0.20%) |
Aug 17, 2023 | 62.55 | 62.75 | 61.04 | 61.07 | 304,976 | -1.34(-2.14%) |
Aug 16, 2023 | 62.08 | 62.85 | 61.74 | 62.40 | 300,235 | +0.60(+0.97%) |
Aug 15, 2023 | 62.14 | 62.58 | 61.62 | 61.81 | 351,012 | -0.69(-1.11%) |
Aug 14, 2023 | 62.11 | 62.53 | 61.31 | 62.50 | 370,894 | +0.27(+0.43%) |
Aug 11, 2023 | 62.91 | 62.91 | 62.05 | 62.23 | 362,060 | -0.54(-0.87%) |
Aug 10, 2023 | 64.38 | 64.71 | 61.91 | 62.77 | 457,334 | -1.54(-2.40%) |
Aug 09, 2023 | 61.20 | 64.86 | 61.03 | 64.32 | 703,809 | +3.42(+5.62%) |
Aug 08, 2023 | 61.30 | 61.45 | 60.11 | 60.90 | 464,600 | -0.47(-0.76%) |
Aug 07, 2023 | 61.14 | 62.02 | 61.07 | 61.36 | 370,703 | +0.21(+0.34%) |
Aug 04, 2023 | 61.40 | 62.04 | 60.99 | 61.15 | 452,574 | -0.51(-0.82%) |
Aug 03, 2023 | 62.28 | 62.33 | 61.50 | 61.66 | 779,933 | -0.65(-1.04%) |
Aug 02, 2023 | 62.22 | 62.70 | 61.60 | 62.31 | 390,880 | -0.51(-0.82%) |
Aug 01, 2023 | 62.83 | 63.31 | 62.56 | 62.82 | 373,396 | -0.05(-0.08%) |
Jul 31, 2023 | 63.02 | 63.55 | 62.67 | 62.87 | 343,394 | +0.11(+0.18%) |
Jul 28, 2023 | 62.87 | 63.22 | 62.63 | 62.75 | 297,552 | +0.14(+0.23%) |
Jul 27, 2023 | 64.44 | 64.44 | 62.44 | 62.61 | 382,895 | -1.59(-2.48%) |
Jul 26, 2023 | 63.09 | 64.30 | 63.09 | 64.20 | 262,815 | +0.72(+1.13%) |
Jul 25, 2023 | 63.10 | 63.99 | 62.86 | 63.49 | 259,696 | +0.25(+0.39%) |
Jul 24, 2023 | 62.69 | 63.56 | 62.20 | 63.24 | 482,711 | +0.60(+0.96%) |
Jul 21, 2023 | 63.02 | 63.39 | 62.62 | 62.64 | 485,555 | -0.10(-0.15%) |
Jul 20, 2023 | 61.97 | 63.05 | 61.32 | 62.74 | 439,326 | +0.99(+1.61%) |
Jul 19, 2023 | 61.33 | 61.87 | 61.18 | 61.74 | 328,960 | +0.85(+1.39%) |
Jul 18, 2023 | 60.93 | 61.86 | 59.68 | 60.90 | 292,341 | +0.08(+0.13%) |
Jul 17, 2023 | 61.38 | 61.60 | 60.46 | 60.82 | 386,994 | -0.62(-1.01%) |
Jul 14, 2023 | 61.92 | 61.92 | 60.72 | 61.44 | 275,804 | -0.70(-1.12%) |
Jul 13, 2023 | 61.80 | 62.44 | 61.65 | 62.13 | 335,608 | +0.19(+0.31%) |
Jul 12, 2023 | 62.84 | 63.00 | 61.92 | 61.94 | 489,674 | -0.08(-0.12%) |
Jul 11, 2023 | 61.09 | 62.05 | 60.89 | 62.02 | 532,634 | +1.16(+1.91%) |
Jul 10, 2023 | 60.73 | 61.51 | 60.69 | 60.86 | 340,147 | +0.24(+0.39%) |
Jul 07, 2023 | 60.49 | 61.13 | 60.19 | 60.62 | 389,858 | -0.28(-0.45%) |
Jul 06, 2023 | 60.65 | 61.10 | 60.48 | 60.90 | 551,369 | -0.40(-0.65%) |
Jul 05, 2023 | 60.83 | 62.12 | 60.54 | 61.30 | 305,509 | +0.43(+0.70%) |