Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.57 | 57.55 | 56.39 | 56.54 | 166,180 | +0.50(+0.89%) |
Sep 28, 2023 | 55.29 | 56.55 | 55.24 | 56.04 | 251,916 | +0.58(+1.05%) |
Sep 27, 2023 | 55.67 | 56.02 | 55.08 | 55.46 | 171,098 | +0.09(+0.16%) |
Sep 26, 2023 | 56.31 | 56.78 | 55.12 | 55.37 | 152,290 | -1.21(-2.14%) |
Sep 25, 2023 | 56.71 | 56.75 | 56.44 | 56.58 | 125,060 | -0.10(-0.18%) |
Sep 22, 2023 | 57.11 | 57.90 | 56.50 | 56.68 | 130,912 | -0.13(-0.23%) |
Sep 21, 2023 | 58.65 | 59.70 | 56.35 | 56.81 | 161,024 | -2.40(-4.05%) |
Sep 20, 2023 | 60.68 | 61.03 | 59.19 | 59.21 | 105,157 | -1.01(-1.68%) |
Sep 19, 2023 | 60.50 | 61.18 | 59.98 | 60.22 | 151,634 | -0.54(-0.89%) |
Sep 18, 2023 | 58.97 | 61.05 | 58.97 | 60.76 | 169,171 | +1.73(+2.93%) |
Sep 15, 2023 | 59.84 | 60.24 | 59.01 | 59.03 | 270,912 | -0.95(-1.58%) |
Sep 14, 2023 | 59.13 | 60.64 | 58.87 | 59.98 | 239,251 | +1.23(+2.09%) |
Sep 13, 2023 | 59.45 | 59.84 | 58.62 | 58.75 | 160,333 | -0.73(-1.23%) |
Sep 12, 2023 | 58.91 | 60.33 | 58.85 | 59.48 | 262,253 | +0.28(+0.47%) |
Sep 11, 2023 | 59.07 | 59.66 | 58.44 | 59.20 | 147,160 | +0.31(+0.53%) |
Sep 08, 2023 | 59.53 | 59.60 | 58.51 | 58.89 | 104,990 | -0.80(-1.34%) |
Sep 07, 2023 | 59.78 | 60.05 | 59.31 | 59.69 | 140,438 | -0.31(-0.52%) |
Sep 06, 2023 | 59.34 | 60.21 | 58.76 | 60.00 | 386,996 | +0.72(+1.21%) |
Sep 05, 2023 | 61.17 | 61.17 | 58.05 | 59.28 | 177,657 | -1.94(-3.17%) |
Sep 01, 2023 | 60.87 | 61.34 | 59.62 | 61.22 | 176,598 | +0.57(+0.94%) |
Aug 31, 2023 | 60.72 | 61.44 | 60.25 | 60.65 | 134,835 | +0.29(+0.48%) |
Aug 30, 2023 | 58.60 | 60.40 | 58.60 | 60.36 | 185,132 | +2.04(+3.50%) |
Aug 29, 2023 | 57.35 | 58.64 | 57.32 | 58.32 | 78,085 | +1.17(+2.05%) |
Aug 28, 2023 | 57.12 | 57.99 | 57.08 | 57.15 | 93,222 | +0.48(+0.85%) |
Aug 25, 2023 | 56.20 | 56.90 | 55.91 | 56.67 | 106,778 | +0.50(+0.89%) |
Aug 24, 2023 | 58.46 | 58.70 | 56.13 | 56.17 | 100,045 | -1.99(-3.42%) |
Aug 23, 2023 | 57.70 | 58.69 | 57.70 | 58.16 | 153,194 | +0.23(+0.40%) |
Aug 22, 2023 | 57.58 | 58.20 | 57.43 | 57.93 | 127,281 | +0.04(+0.07%) |
Aug 21, 2023 | 58.46 | 58.62 | 57.56 | 57.89 | 88,697 | -0.34(-0.58%) |
Aug 18, 2023 | 58.17 | 58.75 | 57.40 | 58.23 | 128,846 | -0.42(-0.72%) |
Aug 17, 2023 | 61.01 | 61.01 | 58.48 | 58.65 | 142,440 | -2.49(-4.07%) |
Aug 16, 2023 | 62.15 | 62.15 | 60.69 | 61.14 | 91,384 | -1.15(-1.85%) |
Aug 15, 2023 | 61.99 | 62.39 | 61.62 | 62.29 | 49,018 | +0.28(+0.45%) |
Aug 14, 2023 | 62.00 | 62.17 | 61.37 | 62.01 | 80,901 | -0.36(-0.58%) |
Aug 11, 2023 | 61.63 | 62.49 | 61.56 | 62.37 | 97,464 | +0.51(+0.82%) |
Aug 10, 2023 | 62.42 | 62.42 | 61.20 | 61.86 | 104,134 | +0.08(+0.13%) |
Aug 09, 2023 | 63.16 | 63.39 | 61.60 | 61.78 | 111,347 | -1.38(-2.18%) |
Aug 08, 2023 | 64.03 | 65.23 | 62.93 | 63.16 | 100,408 | -1.00(-1.56%) |
Aug 07, 2023 | 66.21 | 66.21 | 63.51 | 64.16 | 359,061 | -2.05(-3.10%) |
Aug 04, 2023 | 66.05 | 69.48 | 63.20 | 66.21 | 408,148 | +0.53(+0.81%) |
Aug 03, 2023 | 63.51 | 65.81 | 63.51 | 65.68 | 232,924 | +1.77(+2.77%) |
Aug 02, 2023 | 64.78 | 65.44 | 63.88 | 63.91 | 201,793 | -1.24(-1.90%) |
Aug 01, 2023 | 64.06 | 65.45 | 63.74 | 65.15 | 207,766 | +0.87(+1.35%) |
Jul 31, 2023 | 64.63 | 65.06 | 63.80 | 64.28 | 163,393 | -0.04(-0.06%) |
Jul 28, 2023 | 64.00 | 65.17 | 63.96 | 64.32 | 202,873 | +0.63(+0.99%) |
Jul 27, 2023 | 64.21 | 64.64 | 63.52 | 63.69 | 152,865 | +0.13(+0.20%) |
Jul 26, 2023 | 64.09 | 64.71 | 63.05 | 63.56 | 124,423 | -0.62(-0.97%) |
Jul 25, 2023 | 63.35 | 64.38 | 63.03 | 64.18 | 110,195 | +0.87(+1.37%) |
Jul 24, 2023 | 65.33 | 65.33 | 63.18 | 63.31 | 168,648 | -1.86(-2.85%) |
Jul 21, 2023 | 65.23 | 65.64 | 64.38 | 65.17 | 204,882 | +0.34(+0.52%) |
Jul 20, 2023 | 65.48 | 65.48 | 64.52 | 64.83 | 305,229 | -0.70(-1.07%) |
Jul 19, 2023 | 65.76 | 65.81 | 65.04 | 65.53 | 110,781 | -0.09(-0.13%) |
Jul 18, 2023 | 66.77 | 66.77 | 65.06 | 65.62 | 55,206 | -1.08(-1.62%) |
Jul 17, 2023 | 65.98 | 67.10 | 65.98 | 66.70 | 46,131 | +0.68(+1.03%) |
Jul 14, 2023 | 66.80 | 66.90 | 65.69 | 66.02 | 58,579 | -0.52(-0.78%) |
Jul 13, 2023 | 66.94 | 66.94 | 65.98 | 66.54 | 279,349 | +0.21(+0.31%) |
Jul 12, 2023 | 65.85 | 66.81 | 65.85 | 66.34 | 93,022 | +0.97(+1.49%) |
Jul 11, 2023 | 65.47 | 66.13 | 64.69 | 65.36 | 128,419 | +0.08(+0.12%) |
Jul 10, 2023 | 65.81 | 66.22 | 64.93 | 65.28 | 153,057 | -0.42(-0.64%) |
Jul 07, 2023 | 66.32 | 66.82 | 65.53 | 65.71 | 156,033 | -0.53(-0.80%) |
Jul 06, 2023 | 67.90 | 68.16 | 65.12 | 66.24 | 156,188 | -2.14(-3.13%) |
Jul 05, 2023 | 66.81 | 68.50 | 66.11 | 68.38 | 217,139 | +1.19(+1.77%) |