Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.04 | 61.07 | 58.86 | 59.16 | 483,112 | -1.69(-2.78%) |
Sep 28, 2023 | 61.35 | 61.58 | 60.48 | 60.85 | 569,516 | -0.64(-1.04%) |
Sep 27, 2023 | 61.03 | 61.75 | 61.03 | 61.49 | 290,235 | +0.47(+0.77%) |
Sep 26, 2023 | 61.89 | 61.89 | 60.78 | 61.02 | 393,021 | -0.97(-1.56%) |
Sep 25, 2023 | 62.40 | 61.99 | 61.46 | 61.98 | 414,348 | -0.57(-0.92%) |
Sep 22, 2023 | 62.83 | 63.18 | 62.47 | 62.56 | 249,433 | -0.04(-0.06%) |
Sep 21, 2023 | 62.51 | 63.38 | 62.21 | 62.60 | 322,521 | -0.47(-0.74%) |
Sep 20, 2023 | 63.65 | 64.25 | 62.97 | 63.06 | 206,386 | +0.05(+0.08%) |
Sep 19, 2023 | 63.33 | 63.52 | 62.33 | 63.02 | 335,443 | -0.82(-1.29%) |
Sep 18, 2023 | 62.94 | 63.91 | 61.75 | 63.84 | 834,990 | +1.21(+1.94%) |
Sep 15, 2023 | 64.05 | 64.34 | 62.14 | 62.62 | 1,350,155 | -1.50(-2.34%) |
Sep 14, 2023 | 64.03 | 64.62 | 63.29 | 64.12 | 470,581 | +0.47(+0.74%) |
Sep 13, 2023 | 63.65 | 64.50 | 62.72 | 63.66 | 480,064 | -0.02(-0.03%) |
Sep 12, 2023 | 63.13 | 64.58 | 63.07 | 63.68 | 342,653 | +0.23(+0.36%) |
Sep 11, 2023 | 64.73 | 65.26 | 63.14 | 63.45 | 402,230 | -1.03(-1.60%) |
Sep 08, 2023 | 65.17 | 65.61 | 64.25 | 64.48 | 332,280 | -0.67(-1.03%) |
Sep 07, 2023 | 65.36 | 66.23 | 65.11 | 65.15 | 309,249 | -0.22(-0.34%) |
Sep 06, 2023 | 66.56 | 66.74 | 65.12 | 65.37 | 268,462 | -1.42(-2.13%) |
Sep 05, 2023 | 68.10 | 68.10 | 65.57 | 66.79 | 382,873 | -1.36(-1.99%) |
Sep 01, 2023 | 67.57 | 68.52 | 67.44 | 68.15 | 318,451 | +0.70(+1.03%) |
Aug 31, 2023 | 67.57 | 67.78 | 67.35 | 67.45 | 225,909 | +0.11(+0.17%) |
Aug 30, 2023 | 66.47 | 67.36 | 65.75 | 67.34 | 264,868 | +0.59(+0.89%) |
Aug 29, 2023 | 65.78 | 67.01 | 65.78 | 66.74 | 232,858 | +1.09(+1.66%) |
Aug 28, 2023 | 66.59 | 66.81 | 65.43 | 65.65 | 271,949 | -0.57(-0.87%) |
Aug 25, 2023 | 65.85 | 67.10 | 65.75 | 66.23 | 333,374 | +0.41(+0.62%) |
Aug 24, 2023 | 64.98 | 66.56 | 64.98 | 65.82 | 310,613 | +0.67(+1.03%) |
Aug 23, 2023 | 65.09 | 65.68 | 64.38 | 65.15 | 368,672 | +0.29(+0.45%) |
Aug 22, 2023 | 65.82 | 66.00 | 64.34 | 64.86 | 380,741 | -0.79(-1.21%) |
Aug 21, 2023 | 65.94 | 66.45 | 64.05 | 65.65 | 555,608 | +0.30(+0.46%) |
Aug 18, 2023 | 66.91 | 67.10 | 65.21 | 65.35 | 463,672 | -1.77(-2.64%) |
Aug 17, 2023 | 66.26 | 67.50 | 66.19 | 67.12 | 505,426 | +0.85(+1.28%) |
Aug 16, 2023 | 67.27 | 67.59 | 66.02 | 66.27 | 659,007 | -1.00(-1.49%) |
Aug 15, 2023 | 66.34 | 67.36 | 66.26 | 67.27 | 524,064 | +0.62(+0.93%) |
Aug 14, 2023 | 65.58 | 66.67 | 64.60 | 66.65 | 769,199 | +1.01(+1.54%) |
Aug 11, 2023 | 63.64 | 66.44 | 63.39 | 65.64 | 922,802 | +3.46(+5.56%) |
Aug 10, 2023 | 56.51 | 62.27 | 55.46 | 62.18 | 965,863 | +7.17(+13.04%) |
Aug 09, 2023 | 54.84 | 56.17 | 54.76 | 55.01 | 574,749 | +0.19(+0.34%) |
Aug 08, 2023 | 55.07 | 55.31 | 54.06 | 54.82 | 463,113 | -0.58(-1.04%) |
Aug 07, 2023 | 55.56 | 55.98 | 55.16 | 55.39 | 443,762 | -0.17(-0.31%) |
Aug 04, 2023 | 54.84 | 56.24 | 54.84 | 55.56 | 554,074 | +0.67(+1.22%) |
Aug 03, 2023 | 56.04 | 56.43 | 54.84 | 54.89 | 459,573 | -1.56(-2.76%) |
Aug 02, 2023 | 56.47 | 56.84 | 56.18 | 56.45 | 345,543 | -0.52(-0.91%) |
Aug 01, 2023 | 57.72 | 57.88 | 56.56 | 56.97 | 388,768 | -0.75(-1.31%) |
Jul 31, 2023 | 57.79 | 57.95 | 57.28 | 57.72 | 393,799 | -0.14(-0.24%) |
Jul 28, 2023 | 58.21 | 58.40 | 57.85 | 57.86 | 538,164 | +0.16(+0.28%) |
Jul 27, 2023 | 56.97 | 58.10 | 56.33 | 57.70 | 452,222 | +0.61(+1.07%) |
Jul 26, 2023 | 57.51 | 57.76 | 56.93 | 57.09 | 283,113 | -0.36(-0.62%) |
Jul 25, 2023 | 58.50 | 58.50 | 56.87 | 57.45 | 458,385 | -1.00(-1.71%) |
Jul 24, 2023 | 58.49 | 59.04 | 58.25 | 58.45 | 328,413 | -0.25(-0.42%) |
Jul 21, 2023 | 58.78 | 58.95 | 58.25 | 58.69 | 357,894 | -0.08(-0.14%) |
Jul 20, 2023 | 59.97 | 59.97 | 58.51 | 58.78 | 315,345 | -1.36(-2.26%) |
Jul 19, 2023 | 59.55 | 60.73 | 59.55 | 60.13 | 410,553 | +0.88(+1.48%) |
Jul 18, 2023 | 59.71 | 59.96 | 58.78 | 59.26 | 678,531 | -0.50(-0.84%) |
Jul 17, 2023 | 59.75 | 60.56 | 59.16 | 59.76 | 423,050 | +0.00(+0.00%) |
Jul 14, 2023 | 61.66 | 61.66 | 59.62 | 59.76 | 377,460 | -1.80(-2.92%) |
Jul 13, 2023 | 61.16 | 61.71 | 60.69 | 61.56 | 376,802 | +0.40(+0.65%) |
Jul 12, 2023 | 62.71 | 62.71 | 61.07 | 61.16 | 508,650 | -0.89(-1.43%) |
Jul 11, 2023 | 60.94 | 62.13 | 60.47 | 62.05 | 242,114 | +1.23(+2.01%) |
Jul 10, 2023 | 61.04 | 61.18 | 60.30 | 60.82 | 255,053 | -0.34(-0.55%) |
Jul 07, 2023 | 61.14 | 61.97 | 60.97 | 61.16 | 265,316 | +0.17(+0.28%) |
Jul 06, 2023 | 62.21 | 62.43 | 60.79 | 60.99 | 201,116 | -1.59(-2.55%) |
Jul 05, 2023 | 63.15 | 63.52 | 62.27 | 62.58 | 231,367 | -0.58(-0.91%) |