Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.44 | 58.50 | 57.78 | 57.95 | 2,882,039 | -0.25(-0.42%) |
Sep 28, 2023 | 58.28 | 58.45 | 58.14 | 58.19 | 2,847,128 | +0.01(+0.02%) |
Sep 27, 2023 | 58.69 | 58.70 | 57.93 | 58.18 | 2,153,893 | -0.37(-0.64%) |
Sep 26, 2023 | 59.14 | 59.20 | 58.55 | 58.56 | 2,657,938 | -0.81(-1.36%) |
Sep 25, 2023 | 59.27 | 59.40 | 59.18 | 59.37 | 1,921,777 | -0.13(-0.22%) |
Sep 22, 2023 | 59.67 | 59.83 | 59.45 | 59.50 | 1,876,194 | -0.23(-0.38%) |
Sep 21, 2023 | 60.31 | 60.36 | 59.69 | 59.72 | 2,859,856 | -0.72(-1.19%) |
Sep 20, 2023 | 60.44 | 60.83 | 60.30 | 60.44 | 1,543,252 | +0.19(+0.31%) |
Sep 19, 2023 | 60.25 | 60.39 | 60.14 | 60.25 | 796,032 | -0.06(-0.10%) |
Sep 18, 2023 | 60.33 | 60.48 | 60.10 | 60.31 | 962,396 | +0.07(+0.11%) |
Sep 15, 2023 | 60.48 | 60.76 | 60.21 | 60.25 | 1,820,737 | -0.42(-0.70%) |
Sep 14, 2023 | 60.28 | 60.68 | 60.27 | 60.67 | 2,397,064 | +0.54(+0.90%) |
Sep 13, 2023 | 59.94 | 60.24 | 59.94 | 60.13 | 1,134,274 | +0.22(+0.36%) |
Sep 12, 2023 | 59.91 | 60.05 | 59.75 | 59.91 | 605,459 | -0.11(-0.18%) |
Sep 11, 2023 | 59.78 | 60.12 | 59.78 | 60.02 | 754,177 | +0.20(+0.33%) |
Sep 08, 2023 | 59.69 | 59.92 | 59.62 | 59.82 | 960,424 | +0.18(+0.30%) |
Sep 07, 2023 | 59.38 | 59.87 | 59.38 | 59.65 | 1,053,306 | +0.41(+0.70%) |
Sep 06, 2023 | 59.36 | 59.42 | 59.11 | 59.23 | 1,173,590 | -0.16(-0.27%) |
Sep 05, 2023 | 59.99 | 60.02 | 59.39 | 59.39 | 1,370,439 | -0.71(-1.18%) |
Sep 01, 2023 | 60.54 | 60.54 | 59.90 | 60.10 | 1,634,222 | -0.13(-0.21%) |
Aug 31, 2023 | 60.72 | 60.77 | 60.23 | 60.23 | 1,248,909 | -0.41(-0.68%) |
Aug 30, 2023 | 60.65 | 60.92 | 60.56 | 60.64 | 900,922 | +0.00(+0.00%) |
Aug 29, 2023 | 60.44 | 60.68 | 60.23 | 60.64 | 2,122,800 | +0.24(+0.39%) |
Aug 28, 2023 | 60.33 | 60.58 | 60.23 | 60.40 | 2,004,353 | +0.20(+0.33%) |
Aug 25, 2023 | 60.05 | 60.39 | 59.80 | 60.21 | 2,155,642 | +0.40(+0.67%) |
Aug 24, 2023 | 59.96 | 60.57 | 59.77 | 59.80 | 1,462,913 | -0.29(-0.47%) |
Aug 23, 2023 | 59.96 | 60.09 | 59.84 | 60.09 | 1,905,663 | +0.33(+0.56%) |
Aug 22, 2023 | 59.94 | 59.99 | 59.70 | 59.75 | 1,576,307 | -0.17(-0.28%) |
Aug 21, 2023 | 60.08 | 60.14 | 59.63 | 59.92 | 2,155,426 | -0.20(-0.33%) |
Aug 18, 2023 | 59.81 | 60.27 | 59.81 | 60.12 | 2,470,096 | +0.23(+0.38%) |
Aug 17, 2023 | 60.34 | 60.49 | 59.89 | 59.89 | 2,564,878 | -0.51(-0.84%) |
Aug 16, 2023 | 60.51 | 60.72 | 60.36 | 60.40 | 1,739,471 | -0.05(-0.08%) |
Aug 15, 2023 | 60.93 | 60.96 | 60.44 | 60.45 | 1,897,679 | -0.71(-1.16%) |
Aug 14, 2023 | 61.31 | 61.43 | 61.05 | 61.16 | 1,649,910 | -0.21(-0.34%) |
Aug 11, 2023 | 61.04 | 61.38 | 60.98 | 61.36 | 1,144,997 | +0.33(+0.55%) |
Aug 10, 2023 | 61.32 | 61.65 | 60.91 | 61.03 | 1,740,258 | -0.18(-0.29%) |
Aug 09, 2023 | 61.05 | 61.50 | 61.03 | 61.21 | 1,713,601 | +0.12(+0.19%) |
Aug 08, 2023 | 61.22 | 61.30 | 60.81 | 61.09 | 1,848,140 | -0.29(-0.48%) |
Aug 07, 2023 | 61.01 | 61.47 | 61.01 | 61.38 | 1,644,579 | +0.47(+0.77%) |
Aug 04, 2023 | 61.48 | 61.69 | 60.87 | 60.91 | 2,016,986 | -0.49(-0.80%) |
Aug 03, 2023 | 61.84 | 61.88 | 61.37 | 61.40 | 2,132,282 | -0.54(-0.87%) |
Aug 02, 2023 | 61.76 | 62.29 | 61.75 | 61.94 | 1,561,039 | +0.08(+0.13%) |
Aug 01, 2023 | 62.00 | 62.30 | 61.82 | 61.86 | 1,449,028 | -0.23(-0.36%) |
Jul 31, 2023 | 62.35 | 62.35 | 61.91 | 62.09 | 2,056,705 | -0.16(-0.25%) |
Jul 28, 2023 | 62.60 | 62.60 | 62.01 | 62.25 | 1,690,451 | +0.08(+0.13%) |
Jul 27, 2023 | 62.79 | 62.88 | 62.10 | 62.17 | 2,253,083 | -0.64(-1.02%) |
Jul 26, 2023 | 62.66 | 63.06 | 62.55 | 62.81 | 1,705,253 | +0.05(+0.08%) |
Jul 25, 2023 | 62.70 | 62.81 | 62.52 | 62.76 | 1,295,225 | -0.10(-0.16%) |
Jul 24, 2023 | 62.88 | 63.01 | 62.76 | 62.86 | 1,556,092 | +0.08(+0.12%) |
Jul 21, 2023 | 62.59 | 62.95 | 62.47 | 62.78 | 2,867,285 | +0.32(+0.52%) |
Jul 20, 2023 | 61.79 | 62.51 | 61.70 | 62.46 | 2,062,238 | +0.81(+1.32%) |
Jul 19, 2023 | 61.36 | 61.78 | 61.33 | 61.64 | 2,146,402 | +0.45(+0.74%) |
Jul 18, 2023 | 61.28 | 61.72 | 60.95 | 61.19 | 1,870,165 | -0.09(-0.14%) |
Jul 17, 2023 | 61.45 | 61.57 | 61.18 | 61.28 | 1,296,430 | -0.31(-0.51%) |
Jul 14, 2023 | 61.57 | 61.68 | 61.31 | 61.59 | 1,592,441 | +0.08(+0.13%) |
Jul 13, 2023 | 61.35 | 61.60 | 61.30 | 61.52 | 4,708,571 | +0.12(+0.19%) |
Jul 12, 2023 | 61.52 | 61.60 | 61.30 | 61.40 | 1,669,748 | +0.06(+0.10%) |
Jul 11, 2023 | 60.97 | 61.35 | 60.86 | 61.34 | 2,149,101 | +0.43(+0.71%) |
Jul 10, 2023 | 60.90 | 61.32 | 60.82 | 60.91 | 1,677,883 | +0.01(+0.02%) |
Jul 07, 2023 | 61.14 | 61.40 | 60.87 | 60.90 | 5,327,602 | -0.47(-0.77%) |
Jul 06, 2023 | 61.31 | 61.45 | 61.08 | 61.37 | 1,708,911 | -0.29(-0.48%) |
Jul 05, 2023 | 61.32 | 61.77 | 61.25 | 61.66 | 1,370,378 | +0.04(+0.06%) |