Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 60.52 | 60.52 | 58.66 | 59.07 | 1,107,607 | -1.21(-2.01%) |
Sep 28, 2023 | 60.28 | 61.26 | 59.93 | 60.28 | 1,634,074 | -0.56(-0.91%) |
Sep 27, 2023 | 59.40 | 61.51 | 59.17 | 60.84 | 2,742,612 | +2.59(+4.45%) |
Sep 26, 2023 | 57.33 | 58.59 | 57.33 | 58.25 | 1,214,766 | +0.28(+0.48%) |
Sep 25, 2023 | 56.87 | 58.19 | 57.75 | 57.97 | 756,124 | +1.10(+1.94%) |
Sep 22, 2023 | 57.66 | 58.04 | 56.46 | 56.87 | 1,012,588 | -0.18(-0.31%) |
Sep 21, 2023 | 57.71 | 58.10 | 56.73 | 57.04 | 1,050,436 | -0.59(-1.02%) |
Sep 20, 2023 | 59.43 | 60.21 | 57.56 | 57.63 | 1,631,951 | -2.25(-3.76%) |
Sep 19, 2023 | 61.65 | 61.92 | 59.16 | 59.88 | 1,316,203 | -0.99(-1.63%) |
Sep 18, 2023 | 62.57 | 62.57 | 60.70 | 60.88 | 1,228,687 | -0.26(-0.42%) |
Sep 15, 2023 | 61.69 | 62.20 | 60.82 | 61.14 | 2,717,702 | -1.31(-2.10%) |
Sep 14, 2023 | 63.44 | 63.75 | 62.14 | 62.45 | 1,076,112 | +0.22(+0.35%) |
Sep 13, 2023 | 63.17 | 63.28 | 61.29 | 62.23 | 1,078,612 | -0.53(-0.84%) |
Sep 12, 2023 | 61.57 | 62.94 | 61.39 | 62.75 | 1,480,685 | +2.06(+3.39%) |
Sep 11, 2023 | 63.13 | 63.34 | 60.09 | 60.70 | 1,720,726 | -2.20(-3.50%) |
Sep 08, 2023 | 62.78 | 63.33 | 62.35 | 62.90 | 1,277,269 | +0.49(+0.78%) |
Sep 07, 2023 | 63.11 | 63.62 | 61.75 | 62.42 | 1,357,646 | -1.04(-1.64%) |
Sep 06, 2023 | 62.90 | 64.05 | 62.54 | 63.46 | 928,687 | +0.35(+0.55%) |
Sep 05, 2023 | 64.30 | 64.98 | 63.06 | 63.11 | 1,222,653 | -0.98(-1.53%) |
Sep 01, 2023 | 63.56 | 64.28 | 63.45 | 64.09 | 1,073,063 | +1.03(+1.64%) |
Aug 31, 2023 | 62.35 | 63.26 | 61.63 | 63.06 | 1,139,317 | +0.81(+1.31%) |
Aug 30, 2023 | 61.52 | 62.50 | 61.09 | 62.25 | 1,287,604 | +1.07(+1.75%) |
Aug 29, 2023 | 60.58 | 61.49 | 60.08 | 61.17 | 807,042 | +0.51(+0.83%) |
Aug 28, 2023 | 61.10 | 61.62 | 60.37 | 60.67 | 917,185 | +0.26(+0.43%) |
Aug 25, 2023 | 60.46 | 60.65 | 59.35 | 60.41 | 1,612,009 | +0.87(+1.47%) |
Aug 24, 2023 | 59.53 | 60.81 | 59.42 | 59.54 | 997,792 | -0.80(-1.33%) |
Aug 23, 2023 | 59.80 | 60.55 | 58.96 | 60.34 | 895,419 | -0.12(-0.20%) |
Aug 22, 2023 | 61.19 | 61.87 | 60.28 | 60.46 | 1,340,023 | -0.69(-1.12%) |
Aug 21, 2023 | 61.00 | 62.01 | 60.44 | 61.15 | 1,489,951 | +0.58(+0.95%) |
Aug 18, 2023 | 59.15 | 60.62 | 59.15 | 60.57 | 1,511,529 | +0.62(+1.03%) |
Aug 17, 2023 | 59.58 | 60.53 | 59.25 | 59.95 | 1,900,754 | +1.58(+2.70%) |
Aug 16, 2023 | 58.21 | 59.64 | 58.11 | 58.37 | 2,509,388 | +0.95(+1.66%) |
Aug 15, 2023 | 58.30 | 58.33 | 57.12 | 57.42 | 845,066 | -1.45(-2.46%) |
Aug 14, 2023 | 57.60 | 58.97 | 57.11 | 58.87 | 891,833 | +0.65(+1.11%) |
Aug 11, 2023 | 57.41 | 58.85 | 57.11 | 58.23 | 942,465 | +0.68(+1.17%) |
Aug 10, 2023 | 58.45 | 59.00 | 57.08 | 57.55 | 1,061,175 | -0.90(-1.55%) |
Aug 09, 2023 | 59.14 | 60.13 | 58.28 | 58.45 | 1,312,148 | +0.08(+0.14%) |
Aug 08, 2023 | 56.34 | 58.64 | 56.08 | 58.37 | 1,045,236 | +0.33(+0.56%) |
Aug 07, 2023 | 57.95 | 58.33 | 57.23 | 58.05 | 904,253 | +0.24(+0.41%) |
Aug 04, 2023 | 57.45 | 57.88 | 56.43 | 57.81 | 1,375,620 | +0.94(+1.65%) |
Aug 03, 2023 | 55.66 | 57.34 | 54.73 | 56.87 | 1,407,113 | +2.02(+3.68%) |
Aug 02, 2023 | 54.55 | 55.39 | 53.53 | 54.85 | 1,230,937 | -0.87(-1.56%) |
Aug 01, 2023 | 54.39 | 55.88 | 53.19 | 55.72 | 1,662,948 | +0.61(+1.11%) |
Jul 31, 2023 | 53.99 | 55.12 | 53.67 | 55.11 | 1,397,275 | +1.84(+3.46%) |
Jul 28, 2023 | 53.25 | 53.49 | 52.45 | 53.26 | 1,446,637 | +0.52(+1.00%) |
Jul 27, 2023 | 53.39 | 54.86 | 51.93 | 52.74 | 2,658,955 | +0.48(+0.91%) |
Jul 26, 2023 | 54.98 | 54.98 | 51.81 | 52.26 | 5,311,815 | -3.74(-6.69%) |
Jul 25, 2023 | 56.17 | 57.24 | 55.37 | 56.01 | 1,735,602 | -0.18(-0.32%) |
Jul 24, 2023 | 55.40 | 57.06 | 55.30 | 56.19 | 1,275,260 | +0.88(+1.59%) |
Jul 21, 2023 | 55.47 | 55.60 | 54.42 | 55.30 | 1,347,613 | +0.29(+0.52%) |
Jul 20, 2023 | 55.92 | 55.92 | 53.85 | 55.02 | 1,024,949 | -0.04(-0.07%) |
Jul 19, 2023 | 54.88 | 55.68 | 54.43 | 55.06 | 1,411,585 | +0.23(+0.42%) |
Jul 18, 2023 | 52.22 | 55.02 | 52.05 | 54.83 | 1,665,859 | +2.73(+5.25%) |
Jul 17, 2023 | 51.51 | 52.54 | 51.41 | 52.09 | 1,383,064 | +0.36(+0.69%) |
Jul 14, 2023 | 54.01 | 54.24 | 51.66 | 51.74 | 1,741,242 | -2.93(-5.36%) |
Jul 13, 2023 | 53.51 | 55.67 | 53.37 | 54.67 | 1,943,968 | +1.33(+2.49%) |
Jul 12, 2023 | 53.97 | 54.04 | 52.80 | 53.34 | 2,673,591 | +0.01(+0.02%) |
Jul 11, 2023 | 52.25 | 53.41 | 51.97 | 53.33 | 1,325,900 | +1.57(+3.02%) |
Jul 10, 2023 | 50.62 | 51.79 | 50.52 | 51.77 | 1,297,246 | +0.80(+1.57%) |
Jul 07, 2023 | 49.60 | 51.68 | 49.60 | 50.97 | 3,240,642 | +1.18(+2.37%) |
Jul 06, 2023 | 50.81 | 51.17 | 48.66 | 49.79 | 893,985 | -1.57(-3.05%) |
Jul 05, 2023 | 52.16 | 52.19 | 51.20 | 51.35 | 1,434,818 | -0.47(-0.90%) |