Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.46 | 62.46 | 61.44 | 61.59 | 369,341 | -0.65(-1.04%) |
Sep 28, 2023 | 62.82 | 63.07 | 61.84 | 62.24 | 389,002 | -0.13(-0.21%) |
Sep 27, 2023 | 61.14 | 62.78 | 61.10 | 62.37 | 616,921 | +2.07(+3.43%) |
Sep 26, 2023 | 59.77 | 60.87 | 59.76 | 60.30 | 306,493 | +0.03(+0.05%) |
Sep 25, 2023 | 58.16 | 60.42 | 59.97 | 60.27 | 505,498 | +1.87(+3.20%) |
Sep 22, 2023 | 58.32 | 59.24 | 58.26 | 58.40 | 302,245 | +0.72(+1.25%) |
Sep 21, 2023 | 57.96 | 58.47 | 57.61 | 57.68 | 688,633 | -0.43(-0.74%) |
Sep 20, 2023 | 58.50 | 59.18 | 58.08 | 58.11 | 217,621 | -0.39(-0.67%) |
Sep 19, 2023 | 59.46 | 59.56 | 57.95 | 58.50 | 158,751 | -0.26(-0.44%) |
Sep 18, 2023 | 59.61 | 59.75 | 58.68 | 58.76 | 238,764 | -0.32(-0.54%) |
Sep 15, 2023 | 59.49 | 60.05 | 58.99 | 59.08 | 453,280 | -0.65(-1.09%) |
Sep 14, 2023 | 58.77 | 59.84 | 58.77 | 59.73 | 335,190 | +1.63(+2.81%) |
Sep 13, 2023 | 58.57 | 59.03 | 57.73 | 58.10 | 348,607 | -0.46(-0.79%) |
Sep 12, 2023 | 58.04 | 58.71 | 57.86 | 58.56 | 245,303 | +0.99(+1.72%) |
Sep 11, 2023 | 58.38 | 58.89 | 57.49 | 57.57 | 311,953 | -0.33(-0.57%) |
Sep 08, 2023 | 57.77 | 58.49 | 57.67 | 57.90 | 253,492 | +0.46(+0.80%) |
Sep 07, 2023 | 57.52 | 58.41 | 57.43 | 57.44 | 286,760 | -0.63(-1.08%) |
Sep 06, 2023 | 57.70 | 58.41 | 57.43 | 58.07 | 750,903 | +0.33(+0.57%) |
Sep 05, 2023 | 58.28 | 58.63 | 57.57 | 57.74 | 296,667 | -0.17(-0.29%) |
Sep 01, 2023 | 57.56 | 58.22 | 57.25 | 57.91 | 303,614 | +0.95(+1.67%) |
Aug 31, 2023 | 56.90 | 57.16 | 56.58 | 56.96 | 338,904 | -0.05(-0.09%) |
Aug 30, 2023 | 56.85 | 57.29 | 56.82 | 57.01 | 220,222 | +0.51(+0.90%) |
Aug 29, 2023 | 55.70 | 56.56 | 55.25 | 56.50 | 255,622 | +0.83(+1.49%) |
Aug 28, 2023 | 55.36 | 56.14 | 55.36 | 55.67 | 544,671 | +0.43(+0.78%) |
Aug 25, 2023 | 55.14 | 55.57 | 54.44 | 55.24 | 736,751 | +0.55(+1.01%) |
Aug 24, 2023 | 55.31 | 55.45 | 54.68 | 54.69 | 188,118 | -0.68(-1.23%) |
Aug 23, 2023 | 55.25 | 55.86 | 54.61 | 55.37 | 233,988 | -0.20(-0.36%) |
Aug 22, 2023 | 55.97 | 56.50 | 55.46 | 55.57 | 226,708 | -0.37(-0.66%) |
Aug 21, 2023 | 56.41 | 56.95 | 55.48 | 55.94 | 258,217 | -0.29(-0.52%) |
Aug 18, 2023 | 54.93 | 56.34 | 54.68 | 56.23 | 531,528 | +0.82(+1.48%) |
Aug 17, 2023 | 55.04 | 55.83 | 54.88 | 55.41 | 368,220 | +1.12(+2.06%) |
Aug 16, 2023 | 54.19 | 54.90 | 54.00 | 54.29 | 392,583 | +0.19(+0.35%) |
Aug 15, 2023 | 54.73 | 55.30 | 54.02 | 54.10 | 472,720 | -1.21(-2.19%) |
Aug 14, 2023 | 55.23 | 55.31 | 54.42 | 55.31 | 450,507 | -0.20(-0.36%) |
Aug 11, 2023 | 54.77 | 55.66 | 54.60 | 55.51 | 524,498 | +0.87(+1.59%) |
Aug 10, 2023 | 54.64 | 55.27 | 54.41 | 54.64 | 435,662 | +0.43(+0.79%) |
Aug 09, 2023 | 54.50 | 54.84 | 53.95 | 54.21 | 575,755 | +0.20(+0.37%) |
Aug 08, 2023 | 51.96 | 54.09 | 51.85 | 54.01 | 566,550 | +1.31(+2.49%) |
Aug 07, 2023 | 53.89 | 53.89 | 52.58 | 52.70 | 229,966 | -0.40(-0.75%) |
Aug 04, 2023 | 52.46 | 53.74 | 52.46 | 53.10 | 496,170 | +0.80(+1.53%) |
Aug 03, 2023 | 52.30 | 53.04 | 51.53 | 52.30 | 644,365 | +0.01(+0.02%) |
Aug 02, 2023 | 53.22 | 53.22 | 51.76 | 52.29 | 692,401 | -1.19(-2.23%) |
Aug 01, 2023 | 53.67 | 53.77 | 52.53 | 53.48 | 595,115 | -0.44(-0.82%) |
Jul 31, 2023 | 54.25 | 54.90 | 53.69 | 53.92 | 468,158 | -0.14(-0.26%) |
Jul 28, 2023 | 51.40 | 54.53 | 51.40 | 54.06 | 975,238 | +2.51(+4.87%) |
Jul 27, 2023 | 52.04 | 52.45 | 51.23 | 51.55 | 624,222 | -0.67(-1.28%) |
Jul 26, 2023 | 51.67 | 52.63 | 51.35 | 52.22 | 292,955 | -0.06(-0.11%) |
Jul 25, 2023 | 52.25 | 52.56 | 51.89 | 52.28 | 290,456 | -0.11(-0.21%) |
Jul 24, 2023 | 51.17 | 52.72 | 51.11 | 52.39 | 340,179 | +1.58(+3.11%) |
Jul 21, 2023 | 49.89 | 50.86 | 49.35 | 50.81 | 448,105 | +1.23(+2.48%) |
Jul 20, 2023 | 48.78 | 49.61 | 48.74 | 49.58 | 979,636 | +1.10(+2.27%) |
Jul 19, 2023 | 49.41 | 49.83 | 48.26 | 48.48 | 840,264 | -0.82(-1.66%) |
Jul 18, 2023 | 48.62 | 49.84 | 48.52 | 49.30 | 784,975 | +0.60(+1.23%) |
Jul 17, 2023 | 49.00 | 49.19 | 48.29 | 48.70 | 697,418 | -0.28(-0.57%) |
Jul 14, 2023 | 50.34 | 50.34 | 48.80 | 48.98 | 499,373 | -1.22(-2.43%) |
Jul 13, 2023 | 49.19 | 50.31 | 49.19 | 50.20 | 710,943 | +1.05(+2.14%) |
Jul 12, 2023 | 50.99 | 50.99 | 48.66 | 49.15 | 1,058,933 | -0.46(-0.93%) |
Jul 11, 2023 | 49.01 | 49.81 | 48.89 | 49.61 | 785,918 | +0.94(+1.93%) |
Jul 10, 2023 | 49.42 | 49.42 | 48.53 | 48.67 | 708,310 | -0.63(-1.28%) |
Jul 07, 2023 | 49.13 | 49.86 | 48.90 | 49.30 | 1,671,376 | +0.20(+0.41%) |
Jul 06, 2023 | 50.87 | 50.87 | 48.74 | 49.10 | 496,343 | -2.17(-4.23%) |
Jul 05, 2023 | 51.49 | 51.67 | 51.00 | 51.27 | 256,018 | +0.16(+0.31%) |