Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 62.28 | 62.28 | 62.15 | 62.19 | 32,797 | -0.06(-0.10%) |
Sep 28, 2023 | 62.25 | 62.28 | 62.16 | 62.25 | 32,833 | +0.14(+0.23%) |
Sep 27, 2023 | 62.27 | 62.27 | 62.05 | 62.11 | 63,632 | -0.22(-0.35%) |
Sep 26, 2023 | 62.33 | 62.41 | 62.30 | 62.33 | 32,095 | -0.08(-0.13%) |
Sep 25, 2023 | 62.43 | 62.43 | 62.39 | 62.41 | 35,518 | -0.19(-0.30%) |
Sep 22, 2023 | 62.65 | 62.74 | 62.56 | 62.60 | 55,548 | -0.35(-0.56%) |
Sep 21, 2023 | 62.80 | 63.04 | 62.77 | 62.95 | 60,356 | +0.26(+0.41%) |
Sep 20, 2023 | 62.86 | 62.96 | 62.67 | 62.69 | 51,201 | -0.14(-0.22%) |
Sep 19, 2023 | 62.88 | 62.89 | 62.78 | 62.83 | 16,541 | -0.05(-0.08%) |
Sep 18, 2023 | 62.86 | 62.94 | 62.82 | 62.88 | 204,586 | +0.05(+0.08%) |
Sep 15, 2023 | 62.88 | 63.04 | 62.80 | 62.83 | 53,997 | -0.17(-0.27%) |
Sep 14, 2023 | 63.04 | 63.17 | 62.97 | 63.00 | 91,912 | -0.02(-0.03%) |
Sep 13, 2023 | 63.07 | 63.11 | 62.97 | 63.02 | 30,385 | -0.16(-0.25%) |
Sep 12, 2023 | 63.20 | 63.20 | 63.11 | 63.18 | 78,588 | -0.24(-0.38%) |
Sep 11, 2023 | 63.46 | 63.56 | 63.38 | 63.42 | 294,376 | +0.51(+0.81%) |
Sep 08, 2023 | 63.06 | 63.12 | 62.90 | 62.91 | 49,043 | -0.19(-0.30%) |
Sep 07, 2023 | 63.20 | 63.28 | 63.04 | 63.10 | 80,826 | +0.17(+0.27%) |
Sep 06, 2023 | 63.08 | 63.34 | 62.90 | 62.93 | 81,419 | +0.00(+0.00%) |
Sep 05, 2023 | 63.12 | 63.12 | 62.89 | 62.93 | 80,086 | -0.69(-1.08%) |
Sep 01, 2023 | 64.14 | 64.16 | 63.55 | 63.62 | 35,648 | -0.30(-0.47%) |
Aug 31, 2023 | 63.67 | 63.95 | 63.58 | 63.92 | 35,768 | +0.36(+0.57%) |
Aug 30, 2023 | 63.76 | 63.83 | 63.53 | 63.56 | 43,868 | -0.17(-0.27%) |
Aug 29, 2023 | 63.11 | 63.80 | 63.11 | 63.73 | 85,834 | +0.30(+0.47%) |
Aug 28, 2023 | 63.40 | 63.50 | 63.36 | 63.43 | 21,000 | -0.11(-0.17%) |
Aug 25, 2023 | 63.66 | 63.78 | 63.41 | 63.54 | 65,094 | -0.21(-0.33%) |
Aug 24, 2023 | 63.78 | 63.91 | 63.69 | 63.75 | 51,958 | -0.44(-0.69%) |
Aug 23, 2023 | 63.99 | 64.29 | 63.99 | 64.19 | 69,745 | +0.49(+0.77%) |
Aug 22, 2023 | 63.68 | 63.81 | 63.63 | 63.70 | 41,257 | +0.14(+0.22%) |
Aug 21, 2023 | 63.65 | 63.65 | 63.51 | 63.56 | 48,283 | -0.42(-0.66%) |
Aug 18, 2023 | 63.95 | 64.12 | 63.87 | 63.98 | 69,744 | +0.22(+0.35%) |
Aug 17, 2023 | 63.75 | 63.80 | 63.53 | 63.76 | 36,909 | +0.27(+0.43%) |
Aug 16, 2023 | 63.79 | 63.91 | 63.48 | 63.49 | 82,432 | -0.43(-0.67%) |
Aug 15, 2023 | 63.91 | 64.06 | 63.84 | 63.92 | 73,816 | +0.01(+0.02%) |
Aug 14, 2023 | 63.95 | 64.07 | 63.86 | 63.91 | 246,666 | -0.24(-0.37%) |
Aug 11, 2023 | 64.14 | 64.31 | 64.11 | 64.15 | 54,111 | -0.02(-0.03%) |
Aug 10, 2023 | 64.49 | 64.50 | 64.17 | 64.17 | 77,587 | -0.47(-0.73%) |
Aug 09, 2023 | 64.85 | 64.85 | 64.63 | 64.64 | 48,063 | -0.16(-0.25%) |
Aug 08, 2023 | 64.96 | 64.96 | 64.78 | 64.80 | 46,063 | -0.40(-0.61%) |
Aug 07, 2023 | 65.44 | 65.49 | 65.20 | 65.20 | 16,853 | -0.31(-0.47%) |
Aug 04, 2023 | 65.46 | 65.64 | 65.46 | 65.51 | 43,552 | +0.33(+0.51%) |
Aug 03, 2023 | 65.07 | 65.35 | 65.07 | 65.18 | 23,033 | +0.37(+0.57%) |
Aug 02, 2023 | 64.93 | 64.96 | 64.78 | 64.81 | 60,402 | -0.03(-0.05%) |
Aug 01, 2023 | 64.95 | 65.04 | 64.75 | 64.84 | 81,051 | -0.45(-0.69%) |
Jul 31, 2023 | 65.26 | 65.44 | 65.18 | 65.29 | 86,594 | -0.58(-0.88%) |
Jul 28, 2023 | 66.31 | 66.31 | 65.85 | 65.87 | 286,679 | -0.91(-1.36%) |
Jul 27, 2023 | 66.09 | 66.97 | 65.80 | 66.78 | 624,021 | +0.46(+0.69%) |
Jul 26, 2023 | 66.19 | 66.43 | 66.06 | 66.32 | 283,292 | +0.42(+0.63%) |
Jul 25, 2023 | 65.63 | 65.98 | 65.63 | 65.90 | 32,846 | +0.25(+0.39%) |
Jul 24, 2023 | 65.83 | 65.92 | 65.65 | 65.65 | 45,710 | +0.11(+0.17%) |
Jul 21, 2023 | 65.77 | 65.77 | 65.53 | 65.54 | 312,943 | -0.81(-1.22%) |
Jul 20, 2023 | 66.50 | 66.50 | 66.17 | 66.35 | 27,481 | -0.19(-0.29%) |
Jul 19, 2023 | 66.64 | 66.65 | 66.47 | 66.54 | 22,228 | -0.42(-0.63%) |
Jul 18, 2023 | 67.27 | 67.47 | 66.85 | 66.96 | 34,407 | -0.15(-0.22%) |
Jul 17, 2023 | 66.89 | 67.11 | 66.72 | 67.11 | 60,289 | +0.20(+0.30%) |
Jul 14, 2023 | 66.97 | 67.16 | 66.82 | 66.91 | 38,541 | -0.48(-0.71%) |
Jul 13, 2023 | 67.27 | 67.41 | 67.17 | 67.39 | 57,388 | +0.19(+0.29%) |
Jul 12, 2023 | 66.89 | 67.30 | 66.83 | 67.20 | 114,711 | +0.91(+1.37%) |
Jul 11, 2023 | 66.10 | 66.29 | 65.98 | 66.29 | 61,774 | +0.39(+0.59%) |
Jul 10, 2023 | 65.61 | 65.90 | 65.54 | 65.90 | 167,614 | +0.39(+0.60%) |
Jul 07, 2023 | 65.10 | 65.51 | 65.10 | 65.51 | 134,780 | +0.93(+1.44%) |
Jul 06, 2023 | 64.59 | 64.69 | 64.34 | 64.58 | 31,036 | +0.25(+0.39%) |
Jul 05, 2023 | 64.45 | 64.57 | 64.30 | 64.33 | 66,986 | +0.00(+0.00%) |