Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.85 | 59.33 | 58.07 | 58.46 | 10,550,448 | +0.28(+0.48%) |
Sep 28, 2023 | 57.41 | 58.46 | 57.02 | 58.18 | 11,560,019 | +0.84(+1.46%) |
Sep 27, 2023 | 59.05 | 59.57 | 56.53 | 57.34 | 19,165,396 | -1.59(-2.70%) |
Sep 26, 2023 | 58.30 | 59.23 | 58.23 | 58.93 | 11,107,785 | +0.07(+0.12%) |
Sep 25, 2023 | 57.54 | 58.90 | 58.31 | 58.86 | 11,489,414 | +0.98(+1.69%) |
Sep 22, 2023 | 59.02 | 59.19 | 57.84 | 57.88 | 12,756,768 | -0.74(-1.26%) |
Sep 21, 2023 | 59.95 | 60.30 | 58.61 | 58.62 | 15,351,822 | -2.24(-3.68%) |
Sep 20, 2023 | 62.56 | 62.62 | 60.83 | 60.86 | 11,132,675 | -1.33(-2.14%) |
Sep 19, 2023 | 62.10 | 62.42 | 61.45 | 62.19 | 11,444,521 | -0.75(-1.19%) |
Sep 18, 2023 | 63.35 | 63.52 | 62.75 | 62.94 | 14,029,168 | -1.27(-1.98%) |
Sep 15, 2023 | 64.66 | 65.73 | 63.91 | 64.21 | 21,843,552 | -0.23(-0.36%) |
Sep 14, 2023 | 63.89 | 64.60 | 63.31 | 64.44 | 14,561,214 | +1.60(+2.55%) |
Sep 13, 2023 | 62.81 | 63.32 | 62.16 | 62.84 | 9,424,733 | +0.03(+0.05%) |
Sep 12, 2023 | 61.88 | 63.69 | 61.76 | 62.81 | 12,220,779 | +0.88(+1.42%) |
Sep 11, 2023 | 61.73 | 62.26 | 61.27 | 61.93 | 12,292,599 | +0.95(+1.56%) |
Sep 08, 2023 | 61.58 | 61.81 | 60.31 | 60.98 | 15,373,838 | -0.67(-1.09%) |
Sep 07, 2023 | 62.00 | 62.09 | 61.12 | 61.65 | 12,707,305 | -1.15(-1.83%) |
Sep 06, 2023 | 63.12 | 63.84 | 62.68 | 62.80 | 13,618,706 | -0.94(-1.47%) |
Sep 05, 2023 | 63.38 | 64.18 | 63.03 | 63.74 | 12,736,251 | +0.17(+0.27%) |
Sep 01, 2023 | 63.13 | 63.65 | 62.73 | 63.57 | 11,715,382 | +1.06(+1.70%) |
Aug 31, 2023 | 62.72 | 63.41 | 62.45 | 62.51 | 13,837,735 | -0.91(-1.43%) |
Aug 30, 2023 | 62.38 | 63.47 | 62.12 | 63.42 | 12,031,289 | +0.92(+1.47%) |
Aug 29, 2023 | 61.63 | 62.74 | 61.53 | 62.50 | 11,616,580 | +0.83(+1.35%) |
Aug 28, 2023 | 61.59 | 61.96 | 61.03 | 61.67 | 10,455,277 | +0.48(+0.78%) |
Aug 25, 2023 | 60.99 | 61.60 | 60.08 | 61.19 | 11,150,114 | +0.48(+0.79%) |
Aug 24, 2023 | 61.69 | 61.92 | 60.62 | 60.71 | 12,844,437 | -1.05(-1.70%) |
Aug 23, 2023 | 61.28 | 62.37 | 60.93 | 61.76 | 13,193,486 | +0.78(+1.28%) |
Aug 22, 2023 | 59.92 | 61.31 | 59.61 | 60.98 | 17,354,368 | +1.47(+2.47%) |
Aug 21, 2023 | 59.46 | 59.77 | 58.75 | 59.51 | 14,121,554 | +0.09(+0.15%) |
Aug 18, 2023 | 57.39 | 59.80 | 57.29 | 59.42 | 19,038,208 | +0.82(+1.40%) |
Aug 17, 2023 | 59.01 | 59.20 | 58.15 | 58.60 | 20,594,324 | -1.08(-1.81%) |
Aug 16, 2023 | 59.44 | 60.19 | 59.26 | 59.68 | 16,585,112 | +0.21(+0.35%) |
Aug 15, 2023 | 62.76 | 62.77 | 59.40 | 59.47 | 31,966,132 | -3.80(-6.01%) |
Aug 14, 2023 | 62.15 | 63.44 | 61.68 | 63.27 | 22,695,874 | +1.73(+2.81%) |
Aug 11, 2023 | 62.27 | 62.50 | 61.47 | 61.54 | 12,419,309 | -1.25(-1.99%) |
Aug 10, 2023 | 62.60 | 63.05 | 62.08 | 62.79 | 13,109,573 | +0.77(+1.24%) |
Aug 09, 2023 | 63.10 | 63.39 | 61.93 | 62.02 | 13,770,657 | -1.17(-1.85%) |
Aug 08, 2023 | 63.77 | 63.99 | 62.49 | 63.19 | 17,676,544 | -1.23(-1.91%) |
Aug 07, 2023 | 63.02 | 64.75 | 62.20 | 64.42 | 23,744,668 | +1.67(+2.66%) |
Aug 04, 2023 | 64.80 | 64.97 | 62.66 | 62.75 | 25,322,638 | -1.43(-2.23%) |
Aug 03, 2023 | 66.70 | 66.93 | 64.10 | 64.18 | 51,325,000 | -9.02(-12.32%) |
Aug 02, 2023 | 74.38 | 74.99 | 72.50 | 73.20 | 24,446,962 | -2.33(-3.08%) |
Aug 01, 2023 | 76.19 | 76.28 | 74.56 | 75.53 | 14,641,773 | -0.29(-0.38%) |
Jul 31, 2023 | 74.90 | 76.54 | 74.74 | 75.82 | 15,647,575 | +1.84(+2.49%) |
Jul 28, 2023 | 73.04 | 74.19 | 72.96 | 73.98 | 10,191,925 | +1.95(+2.71%) |
Jul 27, 2023 | 74.33 | 75.06 | 71.81 | 72.03 | 11,826,252 | -1.40(-1.91%) |
Jul 26, 2023 | 72.89 | 73.76 | 72.41 | 73.43 | 11,321,886 | +0.47(+0.64%) |
Jul 25, 2023 | 73.68 | 74.30 | 72.94 | 72.96 | 8,526,876 | -0.73(-0.99%) |
Jul 24, 2023 | 73.04 | 73.97 | 73.02 | 73.69 | 8,848,882 | +0.70(+0.96%) |
Jul 21, 2023 | 72.73 | 73.62 | 71.83 | 72.99 | 25,822,606 | -0.03(-0.04%) |
Jul 20, 2023 | 72.82 | 74.68 | 72.80 | 73.02 | 14,216,044 | -1.20(-1.62%) |
Jul 19, 2023 | 74.47 | 75.04 | 73.90 | 74.22 | 12,157,654 | -0.15(-0.20%) |
Jul 18, 2023 | 73.48 | 74.41 | 73.26 | 74.37 | 11,911,088 | +0.88(+1.20%) |
Jul 17, 2023 | 72.52 | 73.78 | 71.96 | 73.49 | 13,164,052 | +1.39(+1.93%) |
Jul 14, 2023 | 72.66 | 72.98 | 71.92 | 72.10 | 12,272,246 | -0.29(-0.40%) |
Jul 13, 2023 | 71.37 | 72.73 | 71.00 | 72.39 | 14,527,781 | +1.80(+2.55%) |
Jul 12, 2023 | 71.72 | 71.87 | 70.28 | 70.59 | 14,445,678 | -0.03(-0.04%) |
Jul 11, 2023 | 69.64 | 70.73 | 69.41 | 70.62 | 14,792,262 | +1.34(+1.93%) |
Jul 10, 2023 | 66.80 | 69.36 | 66.78 | 69.28 | 14,857,131 | +2.49(+3.73%) |
Jul 07, 2023 | 66.19 | 67.66 | 65.98 | 66.79 | 12,341,809 | +0.65(+0.98%) |
Jul 06, 2023 | 67.71 | 67.85 | 65.63 | 66.14 | 17,454,056 | -2.71(-3.94%) |
Jul 05, 2023 | 68.04 | 68.90 | 67.00 | 68.85 | 13,976,686 | +0.75(+1.10%) |