Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.69 | 59.91 | 59.10 | 59.18 | 392,634 | -0.15(-0.25%) |
Sep 28, 2023 | 58.82 | 59.90 | 58.82 | 59.32 | 452,626 | +0.37(+0.62%) |
Sep 27, 2023 | 58.93 | 59.15 | 58.59 | 58.96 | 296,268 | +0.42(+0.71%) |
Sep 26, 2023 | 59.41 | 59.52 | 58.52 | 58.54 | 274,271 | -1.17(-1.96%) |
Sep 25, 2023 | 59.16 | 59.95 | 59.59 | 59.71 | 249,796 | +0.26(+0.43%) |
Sep 22, 2023 | 59.18 | 59.87 | 59.18 | 59.45 | 218,490 | +0.26(+0.44%) |
Sep 21, 2023 | 60.02 | 60.25 | 59.18 | 59.20 | 246,392 | -1.04(-1.73%) |
Sep 20, 2023 | 60.66 | 61.17 | 60.18 | 60.24 | 200,551 | -0.03(-0.05%) |
Sep 19, 2023 | 61.06 | 61.28 | 60.19 | 60.27 | 324,663 | -1.02(-1.67%) |
Sep 18, 2023 | 61.44 | 61.97 | 61.10 | 61.29 | 232,795 | +0.11(+0.18%) |
Sep 15, 2023 | 61.22 | 61.31 | 60.68 | 61.18 | 1,081,569 | -0.23(-0.37%) |
Sep 14, 2023 | 61.66 | 61.98 | 61.14 | 61.41 | 338,528 | +0.36(+0.59%) |
Sep 13, 2023 | 61.17 | 61.35 | 60.76 | 61.05 | 292,252 | -0.26(-0.42%) |
Sep 12, 2023 | 61.58 | 62.04 | 61.11 | 61.31 | 296,079 | -0.56(-0.90%) |
Sep 11, 2023 | 61.61 | 61.92 | 61.27 | 61.86 | 297,520 | +0.51(+0.82%) |
Sep 08, 2023 | 61.56 | 61.67 | 61.20 | 61.36 | 195,136 | -0.14(-0.23%) |
Sep 07, 2023 | 62.56 | 62.81 | 60.94 | 61.50 | 617,791 | -1.32(-2.10%) |
Sep 06, 2023 | 62.90 | 63.50 | 62.42 | 62.82 | 381,264 | +0.01(+0.02%) |
Sep 05, 2023 | 63.79 | 63.90 | 62.02 | 62.81 | 427,518 | -1.54(-2.39%) |
Sep 01, 2023 | 63.67 | 64.40 | 63.47 | 64.35 | 337,768 | +0.97(+1.53%) |
Aug 31, 2023 | 63.25 | 63.95 | 63.25 | 63.37 | 554,941 | +0.12(+0.19%) |
Aug 30, 2023 | 63.37 | 64.70 | 62.99 | 63.25 | 533,586 | +0.28(+0.44%) |
Aug 29, 2023 | 61.40 | 63.58 | 61.18 | 62.98 | 743,436 | +2.14(+3.52%) |
Aug 28, 2023 | 60.95 | 61.49 | 60.72 | 60.83 | 418,456 | +0.10(+0.16%) |
Aug 25, 2023 | 60.52 | 60.98 | 60.04 | 60.73 | 258,401 | +0.62(+1.02%) |
Aug 24, 2023 | 60.75 | 61.53 | 60.09 | 60.12 | 291,399 | -0.84(-1.38%) |
Aug 23, 2023 | 60.06 | 61.02 | 60.05 | 60.96 | 332,233 | +0.77(+1.29%) |
Aug 22, 2023 | 60.57 | 60.86 | 60.07 | 60.19 | 240,960 | -0.08(-0.13%) |
Aug 21, 2023 | 59.98 | 60.47 | 59.45 | 60.27 | 407,967 | +0.06(+0.10%) |
Aug 18, 2023 | 60.69 | 61.20 | 60.08 | 60.21 | 366,377 | -0.49(-0.80%) |
Aug 17, 2023 | 61.39 | 61.74 | 60.66 | 60.69 | 287,155 | -0.71(-1.16%) |
Aug 16, 2023 | 61.86 | 62.62 | 61.40 | 61.41 | 325,337 | -0.33(-0.53%) |
Aug 15, 2023 | 61.83 | 61.99 | 61.39 | 61.74 | 399,876 | -0.48(-0.77%) |
Aug 14, 2023 | 61.81 | 62.25 | 61.47 | 62.21 | 311,958 | +0.60(+0.97%) |
Aug 11, 2023 | 61.26 | 61.88 | 61.19 | 61.62 | 272,676 | +0.35(+0.56%) |
Aug 10, 2023 | 62.42 | 62.82 | 61.11 | 61.27 | 430,631 | -1.02(-1.63%) |
Aug 09, 2023 | 62.12 | 62.56 | 61.85 | 62.29 | 222,789 | +0.28(+0.45%) |
Aug 08, 2023 | 61.49 | 62.04 | 60.78 | 62.01 | 355,346 | +0.07(+0.11%) |
Aug 07, 2023 | 61.21 | 62.14 | 61.21 | 61.94 | 412,545 | +0.76(+1.24%) |
Aug 04, 2023 | 61.87 | 61.87 | 61.13 | 61.18 | 278,017 | -0.35(-0.56%) |
Aug 03, 2023 | 61.89 | 62.26 | 60.96 | 61.53 | 411,689 | -0.83(-1.33%) |
Aug 02, 2023 | 62.52 | 63.05 | 62.14 | 62.36 | 335,884 | -0.42(-0.68%) |
Aug 01, 2023 | 61.79 | 63.19 | 61.79 | 62.78 | 360,387 | +0.69(+1.11%) |
Jul 31, 2023 | 61.91 | 62.22 | 61.53 | 62.09 | 1,072,057 | +0.30(+0.48%) |
Jul 28, 2023 | 62.09 | 62.22 | 61.54 | 61.79 | 322,370 | -0.03(-0.05%) |
Jul 27, 2023 | 62.37 | 62.41 | 61.29 | 61.82 | 387,205 | -0.27(-0.43%) |
Jul 26, 2023 | 61.42 | 62.67 | 61.42 | 62.09 | 560,364 | +0.46(+0.75%) |
Jul 25, 2023 | 61.08 | 61.75 | 61.05 | 61.63 | 284,573 | +0.21(+0.34%) |
Jul 24, 2023 | 61.48 | 61.96 | 61.14 | 61.42 | 207,715 | +0.02(+0.03%) |
Jul 21, 2023 | 62.07 | 62.07 | 61.31 | 61.40 | 317,450 | -0.36(-0.58%) |
Jul 20, 2023 | 62.13 | 62.13 | 61.52 | 61.75 | 360,856 | -0.07(-0.11%) |
Jul 19, 2023 | 61.67 | 62.02 | 61.14 | 61.82 | 306,599 | -0.06(-0.10%) |
Jul 18, 2023 | 61.26 | 62.12 | 61.26 | 61.88 | 312,519 | +0.52(+0.85%) |
Jul 17, 2023 | 60.97 | 61.64 | 60.80 | 61.36 | 187,994 | +0.25(+0.40%) |
Jul 14, 2023 | 61.71 | 61.71 | 60.79 | 61.11 | 269,633 | -0.61(-0.99%) |
Jul 13, 2023 | 61.93 | 62.11 | 61.62 | 61.73 | 255,557 | -0.26(-0.41%) |
Jul 12, 2023 | 62.22 | 62.22 | 61.64 | 61.98 | 444,923 | +0.44(+0.72%) |
Jul 11, 2023 | 61.25 | 61.74 | 61.22 | 61.54 | 227,701 | +0.41(+0.68%) |
Jul 10, 2023 | 60.51 | 61.42 | 60.51 | 61.12 | 370,605 | +0.67(+1.11%) |
Jul 07, 2023 | 60.36 | 61.18 | 60.06 | 60.45 | 381,939 | +0.13(+0.21%) |
Jul 06, 2023 | 60.77 | 61.04 | 59.60 | 60.32 | 515,825 | -0.77(-1.26%) |
Jul 05, 2023 | 61.13 | 61.56 | 60.83 | 61.09 | 416,826 | -0.54(-0.88%) |