Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.25 | 53.42 | 52.13 | 52.54 | 4,254,097 | +0.02(+0.04%) |
Sep 28, 2023 | 51.04 | 53.26 | 50.82 | 52.52 | 8,591,125 | -1.33(-2.48%) |
Sep 27, 2023 | 54.70 | 54.72 | 53.63 | 53.86 | 5,131,112 | +0.36(+0.66%) |
Sep 26, 2023 | 54.00 | 54.67 | 53.47 | 53.50 | 3,203,803 | -0.90(-1.65%) |
Sep 25, 2023 | 54.06 | 54.43 | 54.09 | 54.40 | 3,172,827 | -0.06(-0.11%) |
Sep 22, 2023 | 54.13 | 54.83 | 54.00 | 54.46 | 2,942,139 | +0.30(+0.55%) |
Sep 21, 2023 | 55.05 | 55.16 | 54.12 | 54.16 | 3,918,511 | -1.27(-2.28%) |
Sep 20, 2023 | 56.47 | 56.66 | 55.38 | 55.43 | 3,112,361 | -0.74(-1.31%) |
Sep 19, 2023 | 56.24 | 56.44 | 55.44 | 56.16 | 4,097,794 | -0.29(-0.52%) |
Sep 18, 2023 | 55.91 | 56.82 | 55.63 | 56.46 | 2,586,954 | +0.42(+0.75%) |
Sep 15, 2023 | 55.90 | 56.50 | 55.48 | 56.04 | 5,534,216 | +0.01(+0.02%) |
Sep 14, 2023 | 56.63 | 56.83 | 55.31 | 56.03 | 5,215,593 | -0.06(-0.10%) |
Sep 13, 2023 | 56.15 | 57.01 | 55.84 | 56.09 | 5,912,726 | -0.15(-0.26%) |
Sep 12, 2023 | 55.58 | 56.60 | 55.28 | 56.23 | 2,894,327 | +0.16(+0.28%) |
Sep 11, 2023 | 56.64 | 56.66 | 55.95 | 56.08 | 4,215,401 | -0.18(-0.31%) |
Sep 08, 2023 | 55.87 | 56.78 | 55.69 | 56.25 | 6,905,950 | +0.34(+0.61%) |
Sep 07, 2023 | 56.18 | 56.37 | 55.06 | 55.91 | 5,172,609 | -0.57(-1.01%) |
Sep 06, 2023 | 57.18 | 57.38 | 56.26 | 56.48 | 5,952,167 | -0.76(-1.32%) |
Sep 05, 2023 | 58.37 | 58.64 | 57.20 | 57.23 | 3,523,976 | -1.40(-2.39%) |
Sep 01, 2023 | 58.33 | 58.69 | 58.12 | 58.64 | 2,735,119 | +0.71(+1.22%) |
Aug 31, 2023 | 58.12 | 58.41 | 57.81 | 57.93 | 5,198,574 | +0.03(+0.05%) |
Aug 30, 2023 | 57.99 | 58.43 | 57.81 | 57.90 | 3,654,134 | +0.07(+0.12%) |
Aug 29, 2023 | 57.44 | 58.15 | 57.22 | 57.83 | 3,104,255 | +0.32(+0.56%) |
Aug 28, 2023 | 57.65 | 58.06 | 57.31 | 57.51 | 2,356,012 | +0.10(+0.17%) |
Aug 25, 2023 | 57.51 | 57.77 | 56.75 | 57.41 | 2,400,704 | +0.16(+0.27%) |
Aug 24, 2023 | 57.85 | 58.36 | 57.20 | 57.25 | 2,970,759 | -0.90(-1.55%) |
Aug 23, 2023 | 57.71 | 58.49 | 57.50 | 58.16 | 3,729,374 | +0.63(+1.09%) |
Aug 22, 2023 | 58.14 | 58.40 | 57.32 | 57.53 | 5,488,470 | -0.20(-0.34%) |
Aug 21, 2023 | 58.16 | 58.34 | 57.24 | 57.72 | 3,558,985 | -0.43(-0.74%) |
Aug 18, 2023 | 57.56 | 58.48 | 57.56 | 58.16 | 3,431,187 | +0.13(+0.22%) |
Aug 17, 2023 | 58.35 | 58.57 | 57.82 | 58.03 | 4,158,371 | -0.12(-0.20%) |
Aug 16, 2023 | 58.09 | 59.38 | 57.76 | 58.15 | 5,093,885 | +0.15(+0.25%) |
Aug 15, 2023 | 57.96 | 58.33 | 57.51 | 58.00 | 3,315,266 | -0.28(-0.49%) |
Aug 14, 2023 | 57.83 | 58.34 | 57.64 | 58.28 | 3,490,978 | +0.03(+0.05%) |
Aug 11, 2023 | 58.35 | 58.77 | 57.92 | 58.25 | 3,515,476 | -0.26(-0.45%) |
Aug 10, 2023 | 59.31 | 59.82 | 57.97 | 58.52 | 6,059,843 | -0.91(-1.53%) |
Aug 09, 2023 | 60.14 | 60.46 | 59.28 | 59.43 | 3,804,318 | -0.77(-1.29%) |
Aug 08, 2023 | 60.90 | 60.85 | 59.78 | 60.21 | 5,466,770 | -1.17(-1.90%) |
Aug 07, 2023 | 61.58 | 61.84 | 60.95 | 61.37 | 3,665,946 | -0.19(-0.30%) |
Aug 04, 2023 | 61.26 | 62.37 | 60.38 | 61.56 | 7,475,132 | +0.71(+1.16%) |
Aug 03, 2023 | 62.23 | 62.34 | 60.76 | 60.85 | 6,358,835 | -1.48(-2.38%) |
Aug 02, 2023 | 67.68 | 67.68 | 61.73 | 62.33 | 10,547,672 | -6.36(-9.25%) |
Aug 01, 2023 | 67.95 | 69.08 | 67.80 | 68.69 | 3,823,463 | +0.47(+0.69%) |
Jul 31, 2023 | 68.07 | 68.39 | 67.85 | 68.22 | 3,533,886 | +0.35(+0.52%) |
Jul 28, 2023 | 68.51 | 68.56 | 67.85 | 67.87 | 3,840,788 | -0.13(-0.19%) |
Jul 27, 2023 | 67.83 | 68.72 | 67.57 | 67.99 | 4,369,711 | +0.56(+0.83%) |
Jul 26, 2023 | 67.36 | 67.69 | 66.90 | 67.43 | 3,590,720 | -0.08(-0.12%) |
Jul 25, 2023 | 67.03 | 67.83 | 67.01 | 67.51 | 2,537,467 | -0.07(-0.10%) |
Jul 24, 2023 | 67.75 | 68.48 | 67.54 | 67.58 | 2,553,762 | -0.07(-0.10%) |
Jul 21, 2023 | 67.54 | 67.72 | 67.03 | 67.65 | 3,117,445 | +0.20(+0.29%) |
Jul 20, 2023 | 68.43 | 68.56 | 67.30 | 67.45 | 3,167,817 | -0.69(-1.01%) |
Jul 19, 2023 | 67.86 | 68.27 | 67.32 | 68.14 | 3,063,147 | +0.02(+0.03%) |
Jul 18, 2023 | 67.91 | 68.40 | 67.76 | 68.12 | 2,935,798 | +0.08(+0.12%) |
Jul 17, 2023 | 67.44 | 68.11 | 67.37 | 68.04 | 2,054,619 | +0.65(+0.96%) |
Jul 14, 2023 | 67.47 | 67.63 | 67.02 | 67.40 | 2,969,195 | -0.08(-0.12%) |
Jul 13, 2023 | 67.37 | 67.70 | 66.72 | 67.47 | 3,737,071 | -0.01(-0.01%) |
Jul 12, 2023 | 67.82 | 68.17 | 67.37 | 67.48 | 5,720,581 | +0.45(+0.67%) |
Jul 11, 2023 | 66.92 | 67.48 | 66.62 | 67.03 | 3,703,491 | +0.29(+0.44%) |
Jul 10, 2023 | 66.02 | 66.96 | 65.97 | 66.74 | 3,991,559 | +1.12(+1.70%) |
Jul 07, 2023 | 65.52 | 66.55 | 65.37 | 65.62 | 3,880,696 | +0.04(+0.06%) |
Jul 06, 2023 | 65.31 | 65.72 | 64.78 | 65.58 | 2,959,098 | -0.28(-0.43%) |
Jul 05, 2023 | 66.27 | 66.62 | 65.73 | 65.87 | 3,194,311 | -0.51(-0.77%) |