Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.55 | 61.55 | 60.52 | 60.64 | 17,041 | -0.39(-0.64%) |
Sep 28, 2023 | 60.13 | 61.37 | 60.13 | 61.04 | 8,689 | +0.67(+1.11%) |
Sep 27, 2023 | 60.16 | 60.59 | 60.14 | 60.37 | 2,881 | +0.71(+1.19%) |
Sep 26, 2023 | 60.04 | 60.13 | 59.63 | 59.66 | 7,382 | -0.73(-1.21%) |
Sep 25, 2023 | 59.76 | 60.46 | 60.35 | 60.39 | 10,543 | +0.26(+0.43%) |
Sep 22, 2023 | 60.48 | 60.68 | 60.12 | 60.13 | 6,032 | -0.02(-0.03%) |
Sep 21, 2023 | 61.03 | 61.09 | 60.15 | 60.15 | 7,228 | -1.48(-2.40%) |
Sep 20, 2023 | 62.37 | 62.62 | 61.57 | 61.62 | 8,582 | -0.56(-0.90%) |
Sep 19, 2023 | 62.58 | 62.58 | 62.01 | 62.18 | 5,799 | -0.36(-0.57%) |
Sep 18, 2023 | 62.58 | 62.82 | 62.54 | 62.54 | 4,849 | -0.08(-0.13%) |
Sep 15, 2023 | 62.62 | 62.63 | 62.43 | 62.62 | 7,329 | -0.69(-1.09%) |
Sep 14, 2023 | 63.17 | 63.38 | 62.89 | 63.32 | 9,780 | +0.67(+1.07%) |
Sep 13, 2023 | 63.01 | 63.04 | 62.48 | 62.64 | 11,653 | -0.49(-0.78%) |
Sep 12, 2023 | 63.06 | 63.56 | 63.06 | 63.13 | 12,589 | -0.19(-0.30%) |
Sep 11, 2023 | 63.49 | 63.54 | 63.21 | 63.32 | 8,520 | +0.15(+0.24%) |
Sep 08, 2023 | 63.41 | 63.41 | 63.04 | 63.17 | 17,334 | -0.03(-0.05%) |
Sep 07, 2023 | 63.18 | 63.20 | 62.95 | 63.20 | 18,427 | -0.53(-0.83%) |
Sep 06, 2023 | 63.89 | 63.89 | 63.44 | 63.73 | 4,473 | +0.01(+0.02%) |
Sep 05, 2023 | 63.82 | 64.15 | 63.72 | 63.72 | 200,678 | -1.20(-1.85%) |
Sep 01, 2023 | 64.69 | 64.94 | 64.61 | 64.92 | 18,976 | +0.76(+1.18%) |
Aug 31, 2023 | 64.30 | 64.50 | 64.13 | 64.16 | 4,873 | +0.08(+0.13%) |
Aug 30, 2023 | 63.81 | 64.24 | 63.81 | 64.08 | 9,586 | +0.42(+0.65%) |
Aug 29, 2023 | 62.53 | 63.69 | 62.53 | 63.66 | 10,413 | +0.95(+1.51%) |
Aug 28, 2023 | 62.83 | 62.83 | 62.55 | 62.71 | 4,984 | +0.52(+0.84%) |
Aug 25, 2023 | 61.54 | 62.37 | 61.52 | 62.19 | 4,476 | +0.33(+0.53%) |
Aug 24, 2023 | 62.82 | 62.82 | 61.86 | 61.86 | 5,492 | -0.92(-1.46%) |
Aug 23, 2023 | 62.36 | 62.91 | 62.36 | 62.78 | 7,764 | +0.60(+0.96%) |
Aug 22, 2023 | 62.54 | 62.54 | 62.04 | 62.18 | 6,596 | -0.09(-0.14%) |
Aug 21, 2023 | 62.22 | 62.39 | 61.88 | 62.27 | 5,500 | +0.24(+0.39%) |
Aug 18, 2023 | 61.21 | 62.24 | 61.21 | 62.03 | 4,129 | +0.28(+0.45%) |
Aug 17, 2023 | 62.60 | 62.63 | 61.69 | 61.75 | 8,260 | -1.08(-1.72%) |
Aug 16, 2023 | 63.41 | 63.74 | 62.79 | 62.83 | 53,092 | -0.71(-1.12%) |
Aug 15, 2023 | 63.93 | 63.93 | 63.49 | 63.54 | 25,582 | -0.77(-1.20%) |
Aug 14, 2023 | 63.69 | 64.31 | 63.47 | 64.31 | 24,310 | +0.48(+0.75%) |
Aug 11, 2023 | 63.63 | 63.96 | 63.63 | 63.83 | 34,038 | -0.03(-0.04%) |
Aug 10, 2023 | 64.36 | 64.47 | 63.56 | 63.86 | 8,370 | -0.21(-0.33%) |
Aug 09, 2023 | 64.54 | 64.54 | 63.83 | 64.07 | 9,250 | -0.28(-0.43%) |
Aug 08, 2023 | 64.13 | 64.46 | 63.79 | 64.35 | 9,985 | -0.51(-0.79%) |
Aug 07, 2023 | 64.69 | 64.92 | 64.69 | 64.86 | 11,486 | +0.45(+0.70%) |
Aug 04, 2023 | 64.98 | 65.22 | 64.38 | 64.41 | 6,297 | -0.20(-0.31%) |
Aug 03, 2023 | 64.45 | 64.89 | 64.33 | 64.61 | 5,580 | -0.32(-0.49%) |
Aug 02, 2023 | 65.25 | 65.26 | 64.73 | 64.93 | 8,898 | -1.25(-1.89%) |
Aug 01, 2023 | 66.06 | 66.25 | 65.74 | 66.18 | 87,230 | -0.48(-0.72%) |
Jul 31, 2023 | 66.35 | 66.66 | 66.21 | 66.66 | 5,697 | +0.63(+0.95%) |
Jul 28, 2023 | 66.09 | 66.09 | 65.71 | 66.03 | 56,264 | +0.80(+1.23%) |
Jul 27, 2023 | 65.94 | 66.20 | 65.20 | 65.23 | 3,678 | -0.66(-1.00%) |
Jul 26, 2023 | 65.77 | 66.07 | 65.69 | 65.89 | 8,213 | +0.03(+0.05%) |
Jul 25, 2023 | 65.98 | 66.11 | 65.86 | 65.86 | 3,743 | +0.11(+0.17%) |
Jul 24, 2023 | 66.04 | 66.23 | 65.69 | 65.75 | 7,225 | -0.15(-0.23%) |
Jul 21, 2023 | 66.45 | 66.45 | 65.90 | 65.90 | 10,970 | -0.19(-0.29%) |
Jul 20, 2023 | 66.58 | 66.58 | 66.05 | 66.09 | 5,475 | -0.67(-1.01%) |
Jul 19, 2023 | 67.11 | 67.14 | 66.59 | 66.76 | 29,960 | -0.32(-0.47%) |
Jul 18, 2023 | 66.50 | 67.09 | 66.50 | 67.08 | 8,752 | +0.70(+1.05%) |
Jul 17, 2023 | 65.75 | 66.64 | 65.75 | 66.38 | 15,112 | +0.47(+0.71%) |
Jul 14, 2023 | 65.93 | 65.93 | 65.72 | 65.91 | 5,207 | -0.67(-1.01%) |
Jul 13, 2023 | 66.30 | 66.68 | 66.27 | 66.58 | 3,087 | +0.52(+0.79%) |
Jul 12, 2023 | 66.54 | 66.54 | 66.00 | 66.06 | 24,761 | +0.39(+0.60%) |
Jul 11, 2023 | 65.22 | 65.72 | 65.22 | 65.67 | 19,348 | +0.56(+0.86%) |
Jul 10, 2023 | 64.67 | 65.11 | 64.67 | 65.11 | 7,222 | +1.24(+1.94%) |
Jul 07, 2023 | 63.77 | 64.39 | 63.77 | 63.87 | 6,420 | +0.59(+0.94%) |
Jul 06, 2023 | 63.51 | 63.51 | 62.76 | 63.28 | 5,395 | -0.89(-1.38%) |
Jul 05, 2023 | 64.55 | 64.55 | 64.06 | 64.17 | 64,794 | -0.63(-0.97%) |