Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.05 | 62.08 | 59.83 | 60.14 | 475,237 | -1.72(-2.78%) |
Sep 28, 2023 | 62.37 | 62.60 | 61.49 | 61.86 | 560,232 | -0.65(-1.04%) |
Sep 27, 2023 | 62.04 | 62.77 | 62.04 | 62.51 | 285,503 | +0.48(+0.77%) |
Sep 26, 2023 | 62.91 | 62.91 | 61.79 | 62.03 | 386,614 | -0.98(-1.56%) |
Sep 25, 2023 | 63.44 | 63.02 | 62.48 | 63.01 | 407,593 | -0.58(-0.92%) |
Sep 22, 2023 | 63.87 | 64.23 | 63.51 | 63.59 | 245,366 | -0.04(-0.06%) |
Sep 21, 2023 | 63.55 | 64.43 | 63.24 | 63.63 | 317,264 | -0.48(-0.74%) |
Sep 20, 2023 | 64.70 | 65.31 | 64.01 | 64.11 | 203,022 | +0.05(+0.08%) |
Sep 19, 2023 | 64.38 | 64.58 | 63.36 | 64.06 | 329,975 | -0.84(-1.29%) |
Sep 18, 2023 | 63.98 | 64.96 | 62.77 | 64.90 | 821,378 | +1.23(+1.94%) |
Sep 15, 2023 | 65.11 | 65.41 | 63.17 | 63.66 | 1,328,145 | -1.53(-2.34%) |
Sep 14, 2023 | 65.09 | 65.69 | 64.34 | 65.19 | 462,909 | +0.48(+0.74%) |
Sep 13, 2023 | 64.70 | 65.57 | 63.76 | 64.71 | 472,238 | -0.02(-0.03%) |
Sep 12, 2023 | 64.18 | 65.65 | 64.12 | 64.73 | 337,067 | +0.23(+0.36%) |
Sep 11, 2023 | 65.80 | 66.34 | 64.19 | 64.50 | 395,673 | -1.05(-1.60%) |
Sep 08, 2023 | 66.25 | 66.69 | 65.32 | 65.55 | 326,863 | -0.68(-1.03%) |
Sep 07, 2023 | 66.44 | 67.33 | 66.19 | 66.23 | 304,207 | -0.22(-0.34%) |
Sep 06, 2023 | 67.67 | 67.85 | 66.20 | 66.45 | 264,086 | -1.45(-2.13%) |
Sep 05, 2023 | 69.23 | 69.23 | 66.65 | 67.90 | 376,632 | -1.38(-1.99%) |
Sep 01, 2023 | 68.69 | 69.66 | 68.56 | 69.28 | 313,259 | +0.71(+1.03%) |
Aug 31, 2023 | 68.69 | 68.90 | 68.46 | 68.57 | 222,226 | +0.12(+0.17%) |
Aug 30, 2023 | 67.57 | 68.47 | 66.84 | 68.45 | 260,550 | +0.60(+0.89%) |
Aug 29, 2023 | 66.87 | 68.12 | 66.87 | 67.85 | 229,062 | +1.11(+1.66%) |
Aug 28, 2023 | 67.69 | 67.92 | 66.52 | 66.74 | 267,516 | -0.58(-0.87%) |
Aug 25, 2023 | 66.95 | 68.21 | 66.84 | 67.33 | 327,940 | +0.42(+0.62%) |
Aug 24, 2023 | 66.05 | 67.67 | 66.05 | 66.91 | 305,550 | +0.68(+1.03%) |
Aug 23, 2023 | 66.17 | 66.77 | 65.45 | 66.23 | 362,662 | +0.30(+0.45%) |
Aug 22, 2023 | 66.91 | 67.09 | 65.40 | 65.93 | 374,534 | -0.80(-1.21%) |
Aug 21, 2023 | 67.03 | 67.55 | 65.12 | 66.74 | 546,550 | +0.31(+0.46%) |
Aug 18, 2023 | 68.02 | 68.21 | 66.29 | 66.43 | 456,113 | -1.80(-2.64%) |
Aug 17, 2023 | 67.36 | 68.62 | 67.28 | 68.23 | 497,187 | +0.86(+1.28%) |
Aug 16, 2023 | 68.38 | 68.71 | 67.11 | 67.37 | 648,264 | -1.02(-1.49%) |
Aug 15, 2023 | 67.44 | 68.47 | 67.35 | 68.38 | 515,521 | +0.63(+0.93%) |
Aug 14, 2023 | 66.67 | 67.77 | 65.67 | 67.75 | 756,660 | +1.03(+1.54%) |
Aug 11, 2023 | 64.69 | 67.54 | 64.44 | 66.73 | 907,759 | +3.52(+5.56%) |
Aug 10, 2023 | 57.45 | 63.31 | 56.38 | 63.21 | 950,118 | +7.29(+13.04%) |
Aug 09, 2023 | 55.75 | 57.10 | 55.67 | 55.92 | 565,379 | +0.19(+0.34%) |
Aug 08, 2023 | 55.99 | 56.22 | 54.95 | 55.73 | 455,563 | -0.58(-1.04%) |
Aug 07, 2023 | 56.48 | 56.91 | 56.07 | 56.31 | 436,528 | -0.17(-0.31%) |
Aug 04, 2023 | 55.75 | 57.17 | 55.75 | 56.48 | 545,041 | +0.68(+1.22%) |
Aug 03, 2023 | 56.97 | 57.36 | 55.75 | 55.80 | 452,082 | -1.58(-2.76%) |
Aug 02, 2023 | 57.40 | 57.78 | 57.12 | 57.38 | 339,910 | -0.53(-0.91%) |
Aug 01, 2023 | 58.68 | 58.84 | 57.50 | 57.91 | 382,430 | -0.77(-1.31%) |
Jul 31, 2023 | 58.74 | 58.91 | 58.23 | 58.68 | 387,379 | -0.14(-0.24%) |
Jul 28, 2023 | 59.18 | 59.37 | 58.81 | 58.82 | 529,391 | +0.16(+0.28%) |
Jul 27, 2023 | 57.91 | 59.06 | 57.26 | 58.66 | 444,850 | +0.62(+1.07%) |
Jul 26, 2023 | 58.47 | 58.72 | 57.87 | 58.04 | 278,497 | -0.36(-0.62%) |
Jul 25, 2023 | 59.47 | 59.47 | 57.81 | 58.40 | 450,913 | -1.02(-1.71%) |
Jul 24, 2023 | 59.46 | 60.02 | 59.21 | 59.42 | 323,059 | -0.25(-0.42%) |
Jul 21, 2023 | 59.75 | 59.92 | 59.21 | 59.66 | 352,059 | -0.09(-0.14%) |
Jul 20, 2023 | 60.97 | 60.97 | 59.48 | 59.75 | 310,204 | -1.38(-2.26%) |
Jul 19, 2023 | 60.54 | 61.73 | 60.54 | 61.13 | 403,860 | +0.89(+1.48%) |
Jul 18, 2023 | 60.70 | 60.96 | 59.75 | 60.24 | 667,470 | -0.51(-0.84%) |
Jul 17, 2023 | 60.74 | 61.56 | 60.14 | 60.75 | 416,153 | +0.00(+0.00%) |
Jul 14, 2023 | 62.68 | 62.68 | 60.60 | 60.75 | 371,307 | -1.83(-2.92%) |
Jul 13, 2023 | 62.17 | 62.73 | 61.70 | 62.58 | 370,660 | +0.40(+0.65%) |
Jul 12, 2023 | 63.75 | 63.75 | 62.08 | 62.17 | 500,359 | -0.90(-1.43%) |
Jul 11, 2023 | 61.94 | 63.16 | 61.48 | 63.08 | 238,167 | +1.25(+2.01%) |
Jul 10, 2023 | 62.05 | 62.19 | 61.30 | 61.83 | 250,896 | -0.34(-0.55%) |
Jul 07, 2023 | 62.16 | 63.00 | 61.98 | 62.17 | 260,991 | +0.17(+0.28%) |
Jul 06, 2023 | 63.24 | 63.47 | 61.80 | 62.00 | 197,837 | -1.62(-2.55%) |
Jul 05, 2023 | 64.20 | 64.57 | 63.31 | 63.62 | 227,596 | -0.58(-0.91%) |