Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.26 | 55.59 | 54.10 | 54.57 | 13,705,289 | +1.37(+2.58%) |
Sep 28, 2023 | 51.25 | 53.88 | 50.59 | 53.20 | 13,608,071 | +1.35(+2.60%) |
Sep 27, 2023 | 51.88 | 52.49 | 51.03 | 51.85 | 9,039,828 | +0.34(+0.66%) |
Sep 26, 2023 | 52.90 | 53.63 | 51.37 | 51.51 | 10,451,922 | -2.07(-3.86%) |
Sep 25, 2023 | 52.71 | 53.62 | 52.78 | 53.58 | 8,313,409 | +0.50(+0.94%) |
Sep 22, 2023 | 54.74 | 55.27 | 52.89 | 53.08 | 9,869,998 | -0.62(-1.15%) |
Sep 21, 2023 | 55.37 | 55.99 | 53.68 | 53.70 | 11,307,021 | -3.27(-5.74%) |
Sep 20, 2023 | 58.62 | 58.70 | 56.84 | 56.97 | 8,221,077 | -1.36(-2.33%) |
Sep 19, 2023 | 59.17 | 59.23 | 56.88 | 58.33 | 13,476,620 | -1.17(-1.97%) |
Sep 18, 2023 | 62.04 | 62.42 | 59.37 | 59.50 | 11,513,272 | -2.88(-4.62%) |
Sep 15, 2023 | 63.31 | 63.49 | 61.92 | 62.38 | 8,627,242 | -1.02(-1.61%) |
Sep 14, 2023 | 63.08 | 63.84 | 62.65 | 63.40 | 7,115,947 | +0.78(+1.25%) |
Sep 13, 2023 | 62.34 | 63.26 | 61.72 | 62.62 | 6,918,004 | -0.31(-0.49%) |
Sep 12, 2023 | 63.73 | 64.92 | 62.91 | 62.93 | 7,175,799 | -1.63(-2.52%) |
Sep 11, 2023 | 63.39 | 64.76 | 62.81 | 64.56 | 7,921,624 | +1.55(+2.46%) |
Sep 08, 2023 | 64.34 | 64.83 | 62.78 | 63.01 | 9,048,917 | -1.77(-2.73%) |
Sep 07, 2023 | 64.76 | 65.71 | 63.57 | 64.78 | 8,709,372 | -1.04(-1.58%) |
Sep 06, 2023 | 65.04 | 66.26 | 65.00 | 65.82 | 8,221,627 | +0.02(+0.03%) |
Sep 05, 2023 | 66.24 | 66.49 | 65.27 | 65.80 | 8,855,499 | -0.91(-1.36%) |
Sep 01, 2023 | 66.68 | 67.60 | 65.89 | 66.71 | 13,850,365 | +0.22(+0.33%) |
Aug 31, 2023 | 64.71 | 66.85 | 63.28 | 66.49 | 30,489,918 | +6.48(+10.80%) |
Aug 30, 2023 | 58.59 | 60.03 | 58.37 | 60.01 | 7,917,273 | +1.21(+2.06%) |
Aug 29, 2023 | 56.28 | 59.15 | 56.01 | 58.80 | 9,894,400 | +2.49(+4.42%) |
Aug 28, 2023 | 56.24 | 56.73 | 55.75 | 56.31 | 7,523,447 | +0.77(+1.39%) |
Aug 25, 2023 | 55.43 | 56.64 | 54.07 | 55.54 | 8,956,004 | +0.08(+0.14%) |
Aug 24, 2023 | 57.10 | 57.17 | 54.93 | 55.46 | 8,953,277 | -1.27(-2.24%) |
Aug 23, 2023 | 54.19 | 57.01 | 54.11 | 56.73 | 13,230,006 | +2.77(+5.13%) |
Aug 22, 2023 | 54.70 | 55.09 | 53.84 | 53.96 | 6,626,944 | +0.03(+0.06%) |
Aug 21, 2023 | 53.41 | 54.27 | 52.90 | 53.93 | 7,603,948 | +0.79(+1.49%) |
Aug 18, 2023 | 51.47 | 53.25 | 51.20 | 53.14 | 12,153,792 | -0.08(-0.15%) |
Aug 17, 2023 | 55.69 | 55.97 | 52.77 | 53.22 | 13,867,453 | -2.12(-3.83%) |
Aug 16, 2023 | 55.16 | 55.95 | 54.35 | 55.34 | 8,535,114 | +0.00(+0.00%) |
Aug 15, 2023 | 55.69 | 56.20 | 54.77 | 55.34 | 9,738,010 | -0.64(-1.14%) |
Aug 14, 2023 | 54.54 | 55.99 | 54.38 | 55.98 | 6,539,118 | +0.71(+1.28%) |
Aug 11, 2023 | 55.59 | 55.94 | 54.71 | 55.27 | 8,678,108 | -1.20(-2.13%) |
Aug 10, 2023 | 56.30 | 57.20 | 55.38 | 56.47 | 11,684,581 | +1.27(+2.30%) |
Aug 09, 2023 | 56.10 | 57.06 | 55.09 | 55.20 | 9,705,984 | -0.99(-1.76%) |
Aug 08, 2023 | 56.45 | 57.31 | 55.73 | 56.19 | 12,194,779 | -1.38(-2.40%) |
Aug 07, 2023 | 57.61 | 58.06 | 56.51 | 57.57 | 10,849,108 | -0.36(-0.62%) |
Aug 04, 2023 | 60.25 | 61.18 | 57.67 | 57.93 | 17,069,476 | -1.11(-1.88%) |
Aug 03, 2023 | 61.88 | 64.25 | 58.33 | 59.04 | 35,492,912 | -3.39(-5.43%) |
Aug 02, 2023 | 65.64 | 66.18 | 61.99 | 62.43 | 25,869,476 | -5.02(-7.44%) |
Aug 01, 2023 | 66.77 | 67.64 | 65.59 | 67.45 | 9,953,229 | -0.13(-0.19%) |
Jul 31, 2023 | 66.95 | 68.31 | 66.76 | 67.58 | 9,067,231 | +1.54(+2.33%) |
Jul 28, 2023 | 65.01 | 66.26 | 64.87 | 66.04 | 7,783,163 | +2.08(+3.25%) |
Jul 27, 2023 | 66.32 | 67.79 | 63.52 | 63.96 | 12,817,102 | -0.72(-1.11%) |
Jul 26, 2023 | 64.50 | 65.90 | 63.91 | 64.68 | 8,654,716 | -0.31(-0.48%) |
Jul 25, 2023 | 65.91 | 66.48 | 64.85 | 64.99 | 8,522,039 | -1.18(-1.78%) |
Jul 24, 2023 | 67.00 | 67.70 | 65.51 | 66.17 | 10,434,411 | +0.60(+0.92%) |
Jul 21, 2023 | 66.26 | 66.64 | 65.19 | 65.57 | 7,400,922 | +0.13(+0.20%) |
Jul 20, 2023 | 67.27 | 68.27 | 65.03 | 65.44 | 10,729,581 | -2.79(-4.09%) |
Jul 19, 2023 | 67.88 | 69.13 | 67.41 | 68.23 | 9,134,826 | +0.97(+1.44%) |
Jul 18, 2023 | 68.46 | 68.46 | 65.25 | 67.26 | 14,980,201 | -1.42(-2.07%) |
Jul 17, 2023 | 68.60 | 69.89 | 67.87 | 68.68 | 9,652,604 | +0.23(+0.34%) |
Jul 14, 2023 | 70.61 | 71.43 | 68.42 | 68.45 | 12,111,372 | -1.92(-2.73%) |
Jul 13, 2023 | 67.02 | 70.50 | 66.81 | 70.37 | 22,962,144 | +4.43(+6.72%) |
Jul 12, 2023 | 64.37 | 65.95 | 63.70 | 65.94 | 14,853,284 | +2.79(+4.42%) |
Jul 11, 2023 | 62.25 | 63.28 | 62.11 | 63.15 | 8,326,201 | +1.26(+2.04%) |
Jul 10, 2023 | 61.25 | 62.04 | 60.51 | 61.89 | 8,454,077 | +0.22(+0.36%) |
Jul 07, 2023 | 62.11 | 63.33 | 61.60 | 61.67 | 7,984,150 | -0.16(-0.26%) |
Jul 06, 2023 | 63.05 | 63.30 | 61.44 | 61.83 | 13,313,600 | -2.61(-4.05%) |
Jul 05, 2023 | 64.63 | 64.73 | 63.07 | 64.44 | 12,537,414 | -0.41(-0.63%) |