Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.59 | 62.29 | 60.28 | 60.57 | 2,286,741 | +0.87(+1.46%) |
Sep 28, 2023 | 57.78 | 60.70 | 57.55 | 59.70 | 1,814,563 | +0.90(+1.53%) |
Sep 27, 2023 | 56.93 | 59.66 | 56.66 | 58.80 | 2,400,306 | +1.94(+3.41%) |
Sep 26, 2023 | 59.08 | 59.08 | 56.66 | 56.86 | 2,863,287 | -2.47(-4.16%) |
Sep 25, 2023 | 58.24 | 60.13 | 58.96 | 59.33 | 2,650,724 | -0.01(-0.02%) |
Sep 22, 2023 | 63.15 | 63.48 | 59.13 | 59.34 | 2,886,556 | -1.19(-1.97%) |
Sep 21, 2023 | 61.94 | 62.40 | 60.19 | 60.53 | 2,371,186 | -3.09(-4.86%) |
Sep 20, 2023 | 64.10 | 66.08 | 63.55 | 63.62 | 1,813,013 | +0.00(+0.00%) |
Sep 19, 2023 | 63.25 | 64.60 | 62.10 | 63.62 | 2,232,650 | +0.05(+0.08%) |
Sep 18, 2023 | 70.11 | 70.11 | 62.90 | 63.57 | 5,523,364 | -7.43(-10.46%) |
Sep 15, 2023 | 70.90 | 71.44 | 69.64 | 71.00 | 3,371,246 | -0.19(-0.27%) |
Sep 14, 2023 | 72.32 | 74.11 | 70.40 | 71.19 | 2,808,554 | -0.32(-0.45%) |
Sep 13, 2023 | 71.47 | 72.17 | 70.60 | 71.51 | 2,370,051 | -0.31(-0.43%) |
Sep 12, 2023 | 72.74 | 73.70 | 71.21 | 71.82 | 2,310,460 | -2.18(-2.95%) |
Sep 11, 2023 | 72.54 | 74.96 | 72.26 | 74.00 | 2,916,930 | +2.85(+4.01%) |
Sep 08, 2023 | 69.35 | 72.14 | 69.23 | 71.15 | 2,061,807 | +0.18(+0.25%) |
Sep 07, 2023 | 70.29 | 71.74 | 68.02 | 70.97 | 2,341,534 | -1.42(-1.96%) |
Sep 06, 2023 | 74.08 | 74.57 | 71.29 | 72.39 | 3,889,864 | -2.41(-3.22%) |
Sep 05, 2023 | 71.50 | 74.99 | 71.28 | 74.80 | 2,872,310 | +2.64(+3.66%) |
Sep 01, 2023 | 70.00 | 72.44 | 69.76 | 72.16 | 2,586,934 | +3.05(+4.41%) |
Aug 31, 2023 | 68.63 | 69.87 | 67.89 | 69.11 | 2,103,118 | +0.18(+0.26%) |
Aug 30, 2023 | 66.05 | 69.48 | 66.01 | 68.93 | 2,844,574 | +2.68(+4.05%) |
Aug 29, 2023 | 63.83 | 67.66 | 63.40 | 66.25 | 4,112,135 | +2.46(+3.86%) |
Aug 28, 2023 | 65.68 | 66.02 | 63.67 | 63.79 | 2,264,755 | -1.40(-2.15%) |
Aug 25, 2023 | 66.67 | 67.23 | 63.84 | 65.19 | 2,368,066 | -0.77(-1.17%) |
Aug 24, 2023 | 67.56 | 67.73 | 64.29 | 65.96 | 2,761,400 | -1.45(-2.15%) |
Aug 23, 2023 | 65.05 | 68.50 | 65.00 | 67.41 | 3,478,870 | +2.10(+3.22%) |
Aug 22, 2023 | 70.71 | 71.19 | 65.26 | 65.31 | 3,221,495 | -4.69(-6.70%) |
Aug 21, 2023 | 70.07 | 71.60 | 68.16 | 70.00 | 3,036,343 | -0.44(-0.62%) |
Aug 18, 2023 | 68.84 | 70.72 | 68.36 | 70.44 | 2,965,022 | +0.27(+0.38%) |
Aug 17, 2023 | 74.25 | 74.88 | 69.76 | 70.17 | 4,225,575 | -3.85(-5.20%) |
Aug 16, 2023 | 76.55 | 76.67 | 73.86 | 74.02 | 2,362,175 | -2.79(-3.63%) |
Aug 15, 2023 | 77.49 | 78.65 | 75.31 | 76.81 | 2,355,711 | -1.55(-1.98%) |
Aug 14, 2023 | 75.00 | 78.73 | 73.79 | 78.36 | 4,715,731 | +3.36(+4.48%) |
Aug 11, 2023 | 74.50 | 75.32 | 71.22 | 75.00 | 4,353,564 | +2.15(+2.95%) |
Aug 10, 2023 | 76.51 | 77.48 | 72.42 | 72.85 | 4,111,137 | -1.82(-2.44%) |
Aug 09, 2023 | 81.03 | 81.22 | 74.56 | 74.67 | 4,350,052 | -7.09(-8.67%) |
Aug 08, 2023 | 81.82 | 82.98 | 80.78 | 81.76 | 3,455,555 | -1.50(-1.80%) |
Aug 07, 2023 | 85.50 | 85.82 | 81.60 | 83.26 | 4,154,137 | +0.17(+0.20%) |
Aug 04, 2023 | 85.65 | 85.92 | 81.30 | 83.09 | 6,487,034 | -1.58(-1.87%) |
Aug 03, 2023 | 82.43 | 90.71 | 79.15 | 84.67 | 24,613,130 | +11.78(+16.16%) |
Aug 02, 2023 | 73.45 | 74.35 | 71.46 | 72.89 | 4,301,001 | -3.01(-3.97%) |
Aug 01, 2023 | 76.32 | 76.81 | 73.20 | 75.90 | 5,900,867 | -1.97(-2.53%) |
Jul 31, 2023 | 75.77 | 78.11 | 73.80 | 77.87 | 7,036,707 | +4.78(+6.54%) |
Jul 28, 2023 | 70.65 | 74.24 | 70.48 | 73.09 | 3,867,908 | +4.36(+6.34%) |
Jul 27, 2023 | 70.92 | 71.98 | 67.83 | 68.73 | 3,647,002 | +0.42(+0.61%) |
Jul 26, 2023 | 68.40 | 69.73 | 66.37 | 68.31 | 2,973,424 | -0.41(-0.60%) |
Jul 25, 2023 | 69.85 | 71.00 | 68.23 | 68.72 | 3,023,925 | -0.70(-1.01%) |
Jul 24, 2023 | 71.81 | 73.30 | 69.18 | 69.42 | 2,816,563 | -1.60(-2.25%) |
Jul 21, 2023 | 71.55 | 73.36 | 70.51 | 71.02 | 3,517,612 | +0.24(+0.34%) |
Jul 20, 2023 | 71.07 | 71.69 | 69.10 | 70.78 | 3,599,696 | -0.64(-0.90%) |
Jul 19, 2023 | 73.02 | 73.74 | 71.11 | 71.42 | 3,989,256 | -0.03(-0.04%) |
Jul 18, 2023 | 71.84 | 73.73 | 71.25 | 71.45 | 3,348,656 | +0.85(+1.20%) |
Jul 17, 2023 | 69.51 | 72.13 | 68.88 | 70.60 | 2,912,943 | +1.09(+1.57%) |
Jul 14, 2023 | 71.95 | 73.78 | 68.46 | 69.51 | 5,192,973 | -2.67(-3.70%) |
Jul 13, 2023 | 69.63 | 72.48 | 68.99 | 72.18 | 5,554,137 | +3.34(+4.85%) |
Jul 12, 2023 | 69.49 | 70.59 | 67.25 | 68.84 | 3,868,731 | +0.84(+1.24%) |
Jul 11, 2023 | 65.32 | 68.71 | 65.06 | 68.00 | 5,834,478 | +2.54(+3.88%) |
Jul 10, 2023 | 61.20 | 65.69 | 60.96 | 65.46 | 4,531,051 | +3.84(+6.23%) |
Jul 07, 2023 | 58.07 | 62.05 | 58.00 | 61.62 | 5,679,554 | +4.11(+7.15%) |
Jul 06, 2023 | 61.97 | 62.09 | 56.46 | 57.51 | 9,317,338 | -6.34(-9.93%) |
Jul 05, 2023 | 67.86 | 67.86 | 63.21 | 63.85 | 6,841,298 | -4.46(-6.53%) |