Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.47 | 53.48 | 51.42 | 51.74 | 837,593 | -0.06(-0.12%) |
Sep 28, 2023 | 51.86 | 52.06 | 50.61 | 51.80 | 957,727 | +0.17(+0.33%) |
Sep 27, 2023 | 52.06 | 52.68 | 51.33 | 51.63 | 659,061 | -0.06(-0.12%) |
Sep 26, 2023 | 51.68 | 52.42 | 51.61 | 51.69 | 652,723 | -0.83(-1.58%) |
Sep 25, 2023 | 52.12 | 52.61 | 52.27 | 52.52 | 692,031 | -0.25(-0.47%) |
Sep 22, 2023 | 53.95 | 54.05 | 52.76 | 52.77 | 738,038 | -0.77(-1.44%) |
Sep 21, 2023 | 53.91 | 54.01 | 53.19 | 53.54 | 900,671 | -0.95(-1.74%) |
Sep 20, 2023 | 54.95 | 55.56 | 54.34 | 54.49 | 618,973 | -0.06(-0.11%) |
Sep 19, 2023 | 54.19 | 55.26 | 54.19 | 54.55 | 469,122 | +0.36(+0.66%) |
Sep 18, 2023 | 55.50 | 55.50 | 54.12 | 54.19 | 979,953 | -1.68(-3.00%) |
Sep 15, 2023 | 56.35 | 56.89 | 55.55 | 55.87 | 530,204 | -1.18(-2.07%) |
Sep 14, 2023 | 55.81 | 57.17 | 55.57 | 57.05 | 586,904 | +1.48(+2.66%) |
Sep 13, 2023 | 56.62 | 56.95 | 55.31 | 55.57 | 432,516 | -1.17(-2.06%) |
Sep 12, 2023 | 55.44 | 56.91 | 55.28 | 56.74 | 621,484 | +1.06(+1.90%) |
Sep 11, 2023 | 55.95 | 56.39 | 55.50 | 55.68 | 270,967 | +0.16(+0.29%) |
Sep 08, 2023 | 55.60 | 55.69 | 55.02 | 55.52 | 659,095 | +0.01(+0.02%) |
Sep 07, 2023 | 55.52 | 55.64 | 54.67 | 55.51 | 665,519 | -1.25(-2.20%) |
Sep 06, 2023 | 57.63 | 57.95 | 56.36 | 56.76 | 553,945 | -1.21(-2.09%) |
Sep 05, 2023 | 58.15 | 58.48 | 57.81 | 57.97 | 469,825 | -0.39(-0.67%) |
Sep 01, 2023 | 58.55 | 59.40 | 58.16 | 58.36 | 359,364 | +0.18(+0.31%) |
Aug 31, 2023 | 58.25 | 58.72 | 58.05 | 58.18 | 555,519 | -0.05(-0.09%) |
Aug 30, 2023 | 58.58 | 58.84 | 57.99 | 58.23 | 519,798 | -0.44(-0.75%) |
Aug 29, 2023 | 56.51 | 58.94 | 56.51 | 58.67 | 1,323,020 | +2.24(+3.97%) |
Aug 28, 2023 | 56.55 | 56.84 | 56.09 | 56.43 | 396,194 | +0.31(+0.55%) |
Aug 25, 2023 | 55.48 | 56.45 | 55.40 | 56.12 | 446,640 | +0.67(+1.21%) |
Aug 24, 2023 | 56.98 | 56.98 | 55.39 | 55.45 | 514,601 | -1.26(-2.22%) |
Aug 23, 2023 | 55.69 | 57.01 | 55.65 | 56.71 | 396,775 | +0.97(+1.74%) |
Aug 22, 2023 | 56.75 | 56.75 | 55.32 | 55.74 | 670,535 | -0.59(-1.05%) |
Aug 21, 2023 | 56.97 | 56.97 | 55.88 | 56.33 | 568,846 | -0.63(-1.11%) |
Aug 18, 2023 | 56.37 | 57.32 | 56.02 | 56.96 | 1,247,997 | -0.26(-0.45%) |
Aug 17, 2023 | 58.44 | 58.55 | 57.09 | 57.22 | 1,161,439 | -0.92(-1.58%) |
Aug 16, 2023 | 58.94 | 59.32 | 58.03 | 58.14 | 968,448 | -1.39(-2.33%) |
Aug 15, 2023 | 61.02 | 61.32 | 59.40 | 59.52 | 1,573,848 | -2.44(-3.93%) |
Aug 14, 2023 | 61.07 | 62.12 | 60.04 | 61.96 | 1,023,867 | +0.20(+0.32%) |
Aug 11, 2023 | 61.95 | 62.06 | 61.24 | 61.76 | 770,666 | -0.96(-1.53%) |
Aug 10, 2023 | 63.34 | 64.07 | 62.46 | 62.72 | 714,376 | -0.62(-0.98%) |
Aug 09, 2023 | 62.63 | 63.87 | 62.44 | 63.34 | 1,250,382 | +1.36(+2.19%) |
Aug 08, 2023 | 61.34 | 62.03 | 61.09 | 61.98 | 614,784 | -0.17(-0.27%) |
Aug 07, 2023 | 62.73 | 62.74 | 61.90 | 62.15 | 984,622 | -0.51(-0.81%) |
Aug 04, 2023 | 64.02 | 64.14 | 62.53 | 62.66 | 1,349,300 | -0.91(-1.43%) |
Aug 03, 2023 | 63.60 | 64.92 | 63.43 | 63.57 | 757,313 | +0.25(+0.39%) |
Aug 02, 2023 | 64.76 | 64.79 | 62.98 | 63.32 | 1,734,235 | -3.68(-5.49%) |
Aug 01, 2023 | 67.04 | 67.74 | 66.90 | 67.00 | 412,595 | -1.48(-2.16%) |
Jul 31, 2023 | 68.08 | 69.38 | 67.94 | 68.48 | 528,007 | +0.28(+0.41%) |
Jul 28, 2023 | 68.16 | 68.50 | 66.90 | 68.20 | 809,231 | +0.13(+0.19%) |
Jul 27, 2023 | 69.93 | 69.95 | 67.50 | 68.07 | 903,153 | -1.89(-2.70%) |
Jul 26, 2023 | 68.94 | 70.51 | 68.84 | 69.95 | 743,482 | -1.02(-1.44%) |
Jul 25, 2023 | 70.99 | 71.67 | 70.84 | 70.97 | 263,563 | +0.12(+0.17%) |
Jul 24, 2023 | 70.82 | 71.37 | 70.14 | 70.85 | 907,656 | -0.23(-0.32%) |
Jul 21, 2023 | 71.37 | 71.69 | 70.67 | 71.08 | 431,825 | -0.29(-0.41%) |
Jul 20, 2023 | 71.93 | 72.03 | 71.03 | 71.37 | 939,870 | -1.57(-2.15%) |
Jul 19, 2023 | 73.49 | 73.96 | 72.71 | 72.94 | 623,714 | +0.12(+0.16%) |
Jul 18, 2023 | 73.81 | 74.64 | 72.76 | 72.82 | 1,371,309 | -0.66(-0.90%) |
Jul 17, 2023 | 70.60 | 74.05 | 70.31 | 73.48 | 1,149,105 | +2.83(+4.00%) |
Jul 14, 2023 | 71.80 | 72.10 | 70.51 | 70.65 | 566,417 | -1.40(-1.94%) |
Jul 13, 2023 | 71.54 | 72.23 | 71.54 | 72.05 | 587,600 | +0.80(+1.12%) |
Jul 12, 2023 | 70.70 | 71.52 | 70.33 | 71.25 | 477,180 | +1.96(+2.83%) |
Jul 11, 2023 | 69.17 | 69.49 | 68.59 | 69.30 | 312,994 | -0.01(-0.01%) |
Jul 10, 2023 | 67.66 | 69.53 | 67.37 | 69.31 | 728,905 | +1.32(+1.94%) |
Jul 07, 2023 | 67.51 | 68.87 | 67.32 | 67.99 | 558,558 | +0.69(+1.02%) |
Jul 06, 2023 | 68.89 | 68.89 | 66.67 | 67.30 | 930,119 | -2.43(-3.48%) |
Jul 05, 2023 | 70.69 | 70.69 | 69.40 | 69.72 | 666,707 | -1.63(-2.28%) |