Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.76 | 61.14 | 60.29 | 60.46 | 7,943,076 | +0.42(+0.69%) |
Sep 28, 2023 | 58.98 | 60.30 | 58.90 | 60.04 | 7,403,920 | +1.09(+1.85%) |
Sep 27, 2023 | 58.78 | 59.29 | 58.43 | 58.95 | 7,173,090 | +0.35(+0.59%) |
Sep 26, 2023 | 59.19 | 59.53 | 58.53 | 58.60 | 6,108,142 | -0.88(-1.49%) |
Sep 25, 2023 | 58.82 | 59.67 | 59.36 | 59.49 | 5,029,788 | +0.29(+0.49%) |
Sep 22, 2023 | 59.77 | 59.95 | 59.17 | 59.20 | 4,651,935 | -0.28(-0.47%) |
Sep 21, 2023 | 59.85 | 60.07 | 59.45 | 59.48 | 6,611,827 | -0.75(-1.24%) |
Sep 20, 2023 | 60.66 | 60.97 | 60.18 | 60.22 | 4,652,919 | -0.29(-0.48%) |
Sep 19, 2023 | 60.59 | 60.93 | 60.22 | 60.51 | 7,268,853 | -0.16(-0.26%) |
Sep 18, 2023 | 61.63 | 61.63 | 60.63 | 60.67 | 5,771,541 | -0.98(-1.59%) |
Sep 15, 2023 | 62.31 | 62.31 | 61.43 | 61.65 | 6,149,887 | -0.80(-1.28%) |
Sep 14, 2023 | 61.47 | 62.50 | 61.34 | 62.45 | 6,599,820 | +1.43(+2.34%) |
Sep 13, 2023 | 61.66 | 61.66 | 60.79 | 61.03 | 5,286,284 | -0.31(-0.50%) |
Sep 12, 2023 | 61.51 | 62.05 | 61.23 | 61.33 | 3,596,233 | -0.09(-0.15%) |
Sep 11, 2023 | 61.70 | 62.01 | 61.38 | 61.42 | 3,025,772 | +0.02(+0.03%) |
Sep 08, 2023 | 61.78 | 61.78 | 61.14 | 61.40 | 5,201,693 | -0.33(-0.53%) |
Sep 07, 2023 | 61.99 | 62.20 | 61.53 | 61.73 | 6,159,172 | -0.40(-0.64%) |
Sep 06, 2023 | 62.46 | 62.98 | 61.76 | 62.13 | 5,779,461 | -0.49(-0.78%) |
Sep 05, 2023 | 63.45 | 63.55 | 62.53 | 62.61 | 6,666,204 | -1.40(-2.18%) |
Sep 01, 2023 | 64.12 | 64.28 | 63.63 | 64.01 | 3,762,849 | +0.34(+0.53%) |
Aug 31, 2023 | 63.34 | 64.24 | 63.28 | 63.67 | 5,112,322 | +0.09(+0.14%) |
Aug 30, 2023 | 62.99 | 63.82 | 62.97 | 63.58 | 3,286,205 | +0.42(+0.66%) |
Aug 29, 2023 | 62.21 | 63.24 | 62.13 | 63.17 | 4,562,292 | +0.98(+1.58%) |
Aug 28, 2023 | 61.58 | 62.30 | 61.58 | 62.19 | 5,376,561 | +0.76(+1.24%) |
Aug 25, 2023 | 61.66 | 61.97 | 60.81 | 61.42 | 7,483,692 | +0.25(+0.40%) |
Aug 24, 2023 | 62.22 | 62.52 | 61.10 | 61.18 | 7,496,897 | -1.31(-2.09%) |
Aug 23, 2023 | 61.81 | 62.58 | 61.30 | 62.48 | 6,468,075 | +0.51(+0.82%) |
Aug 22, 2023 | 62.98 | 62.98 | 61.82 | 61.98 | 6,922,295 | -1.77(-2.78%) |
Aug 21, 2023 | 64.17 | 64.49 | 63.43 | 63.75 | 4,489,167 | -0.48(-0.74%) |
Aug 18, 2023 | 63.16 | 64.43 | 62.85 | 64.23 | 5,965,717 | +0.82(+1.30%) |
Aug 17, 2023 | 64.46 | 64.74 | 63.35 | 63.40 | 5,760,571 | -0.82(-1.28%) |
Aug 16, 2023 | 65.02 | 65.48 | 64.21 | 64.23 | 6,500,406 | -0.58(-0.90%) |
Aug 15, 2023 | 65.15 | 65.37 | 64.55 | 64.81 | 4,425,215 | -0.69(-1.06%) |
Aug 14, 2023 | 65.08 | 65.50 | 64.75 | 65.50 | 3,871,484 | +0.16(+0.24%) |
Aug 11, 2023 | 65.01 | 65.73 | 64.86 | 65.35 | 3,709,663 | +0.03(+0.05%) |
Aug 10, 2023 | 65.84 | 66.54 | 65.10 | 65.32 | 6,459,584 | -0.06(-0.09%) |
Aug 09, 2023 | 66.08 | 66.09 | 65.17 | 65.38 | 4,417,719 | -0.25(-0.38%) |
Aug 08, 2023 | 65.54 | 65.68 | 64.82 | 65.62 | 4,348,004 | -0.54(-0.81%) |
Aug 07, 2023 | 66.27 | 66.43 | 65.59 | 66.16 | 2,760,889 | +0.05(+0.07%) |
Aug 04, 2023 | 66.84 | 66.97 | 66.01 | 66.11 | 4,945,569 | -0.22(-0.33%) |
Aug 03, 2023 | 66.13 | 66.73 | 65.84 | 66.33 | 4,939,342 | +0.14(+0.21%) |
Aug 02, 2023 | 66.05 | 66.51 | 65.78 | 66.19 | 4,686,050 | -0.62(-0.93%) |
Aug 01, 2023 | 66.82 | 67.12 | 66.40 | 66.81 | 3,466,698 | -0.34(-0.50%) |
Jul 31, 2023 | 66.60 | 67.22 | 66.57 | 67.15 | 3,566,753 | +0.57(+0.86%) |
Jul 28, 2023 | 66.28 | 66.80 | 66.08 | 66.57 | 2,738,674 | +0.77(+1.17%) |
Jul 27, 2023 | 66.74 | 67.15 | 65.59 | 65.80 | 4,949,381 | -0.73(-1.10%) |
Jul 26, 2023 | 65.70 | 66.65 | 65.65 | 66.53 | 4,318,378 | +0.99(+1.51%) |
Jul 25, 2023 | 65.70 | 65.97 | 65.34 | 65.54 | 3,161,560 | -0.29(-0.44%) |
Jul 24, 2023 | 65.52 | 66.19 | 65.26 | 65.83 | 3,717,120 | +0.41(+0.62%) |
Jul 21, 2023 | 66.60 | 66.60 | 65.38 | 65.43 | 4,130,117 | -0.64(-0.97%) |
Jul 20, 2023 | 66.90 | 66.97 | 65.93 | 66.07 | 6,239,703 | -0.92(-1.38%) |
Jul 19, 2023 | 66.49 | 66.99 | 66.03 | 66.99 | 6,089,138 | +1.33(+2.02%) |
Jul 18, 2023 | 65.00 | 66.05 | 64.88 | 65.66 | 5,198,100 | +0.69(+1.07%) |
Jul 17, 2023 | 64.52 | 65.22 | 63.98 | 64.97 | 4,083,121 | +0.37(+0.57%) |
Jul 14, 2023 | 64.79 | 65.05 | 64.12 | 64.60 | 4,727,662 | -0.60(-0.93%) |
Jul 13, 2023 | 65.93 | 65.93 | 65.12 | 65.21 | 4,219,194 | -0.49(-0.74%) |
Jul 12, 2023 | 66.60 | 66.79 | 65.65 | 65.69 | 7,251,349 | -0.08(-0.12%) |
Jul 11, 2023 | 64.71 | 65.89 | 64.66 | 65.77 | 5,892,794 | +1.33(+2.06%) |
Jul 10, 2023 | 63.20 | 64.44 | 63.01 | 64.44 | 4,738,979 | +1.17(+1.85%) |
Jul 07, 2023 | 62.81 | 63.81 | 62.74 | 63.28 | 3,651,902 | +0.60(+0.96%) |
Jul 06, 2023 | 62.84 | 63.18 | 62.25 | 62.67 | 4,979,926 | -0.80(-1.26%) |
Jul 05, 2023 | 63.54 | 63.61 | 62.87 | 63.47 | 4,078,608 | -0.25(-0.39%) |