Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.50 | 65.60 | 64.37 | 64.44 | 10,132,001 | -0.99(-1.52%) |
Sep 28, 2023 | 64.71 | 65.91 | 64.67 | 65.43 | 9,218,049 | +0.28(+0.43%) |
Sep 27, 2023 | 64.06 | 65.46 | 63.72 | 65.16 | 11,756,763 | +2.43(+3.88%) |
Sep 26, 2023 | 62.10 | 63.18 | 62.07 | 62.72 | 6,236,353 | -0.01(-0.02%) |
Sep 25, 2023 | 62.23 | 62.89 | 62.50 | 62.73 | 6,271,512 | +0.27(+0.43%) |
Sep 22, 2023 | 62.73 | 63.15 | 62.14 | 62.46 | 7,198,349 | +0.33(+0.53%) |
Sep 21, 2023 | 63.99 | 64.15 | 62.12 | 62.14 | 10,322,589 | -1.68(-2.63%) |
Sep 20, 2023 | 64.93 | 65.51 | 63.79 | 63.81 | 6,774,392 | -1.55(-2.37%) |
Sep 19, 2023 | 66.73 | 66.75 | 64.94 | 65.36 | 8,287,349 | -0.51(-0.77%) |
Sep 18, 2023 | 66.68 | 66.68 | 65.03 | 65.87 | 7,796,737 | +0.17(+0.26%) |
Sep 15, 2023 | 66.26 | 66.74 | 65.53 | 65.70 | 23,305,898 | -1.14(-1.71%) |
Sep 14, 2023 | 66.49 | 67.21 | 66.36 | 66.84 | 9,915,433 | +0.97(+1.48%) |
Sep 13, 2023 | 66.04 | 66.35 | 65.39 | 65.87 | 9,203,943 | -0.11(-0.17%) |
Sep 12, 2023 | 64.06 | 66.03 | 64.02 | 65.98 | 11,516,948 | +2.57(+4.06%) |
Sep 11, 2023 | 65.25 | 65.45 | 63.13 | 63.41 | 7,969,469 | -1.43(-2.21%) |
Sep 08, 2023 | 64.56 | 65.30 | 64.38 | 64.84 | 6,392,262 | +0.71(+1.10%) |
Sep 07, 2023 | 64.86 | 65.16 | 64.00 | 64.13 | 6,663,051 | -0.81(-1.25%) |
Sep 06, 2023 | 65.24 | 65.87 | 64.34 | 64.95 | 8,255,271 | -0.60(-0.92%) |
Sep 05, 2023 | 64.59 | 66.26 | 64.38 | 65.55 | 15,743,244 | +1.59(+2.49%) |
Sep 01, 2023 | 63.05 | 64.23 | 62.90 | 63.96 | 9,116,174 | +1.76(+2.83%) |
Aug 31, 2023 | 62.38 | 62.46 | 61.72 | 62.19 | 11,033,087 | +0.16(+0.26%) |
Aug 30, 2023 | 62.01 | 62.36 | 61.83 | 62.03 | 4,755,424 | +0.23(+0.37%) |
Aug 29, 2023 | 61.80 | 61.87 | 61.16 | 61.81 | 5,558,244 | +0.16(+0.26%) |
Aug 28, 2023 | 61.58 | 62.22 | 61.30 | 61.65 | 4,883,499 | +0.40(+0.65%) |
Aug 25, 2023 | 61.40 | 61.78 | 60.59 | 61.25 | 6,855,184 | +0.49(+0.80%) |
Aug 24, 2023 | 60.78 | 61.47 | 60.47 | 60.77 | 6,327,158 | -0.47(-0.76%) |
Aug 23, 2023 | 61.55 | 61.58 | 60.27 | 61.23 | 8,839,755 | -1.08(-1.73%) |
Aug 22, 2023 | 63.12 | 63.24 | 62.28 | 62.31 | 5,167,521 | -0.81(-1.29%) |
Aug 21, 2023 | 64.07 | 64.36 | 62.69 | 63.12 | 6,867,734 | -0.34(-0.53%) |
Aug 18, 2023 | 61.88 | 63.62 | 61.86 | 63.46 | 7,590,718 | +0.90(+1.44%) |
Aug 17, 2023 | 62.74 | 63.58 | 62.45 | 62.56 | 7,934,606 | +0.60(+0.98%) |
Aug 16, 2023 | 63.27 | 63.69 | 61.91 | 61.96 | 7,867,337 | -0.99(-1.57%) |
Aug 15, 2023 | 64.28 | 64.28 | 62.77 | 62.95 | 7,922,159 | -1.55(-2.40%) |
Aug 14, 2023 | 64.92 | 65.17 | 63.82 | 64.49 | 8,036,205 | -0.72(-1.11%) |
Aug 11, 2023 | 63.39 | 65.40 | 63.39 | 65.21 | 17,279,730 | +2.09(+3.31%) |
Aug 10, 2023 | 63.34 | 64.00 | 62.65 | 63.12 | 7,683,223 | -0.08(-0.13%) |
Aug 09, 2023 | 63.59 | 64.45 | 63.07 | 63.20 | 10,854,541 | +0.06(+0.09%) |
Aug 08, 2023 | 62.40 | 63.29 | 61.85 | 63.14 | 7,372,323 | -0.15(-0.23%) |
Aug 07, 2023 | 63.21 | 63.68 | 62.93 | 63.29 | 8,961,134 | +0.38(+0.60%) |
Aug 04, 2023 | 62.01 | 63.91 | 61.93 | 62.92 | 14,466,090 | +1.30(+2.11%) |
Aug 03, 2023 | 59.58 | 61.89 | 59.46 | 61.62 | 12,249,167 | +0.73(+1.20%) |
Aug 02, 2023 | 61.37 | 61.55 | 60.10 | 60.89 | 11,449,029 | -1.16(-1.87%) |
Aug 01, 2023 | 62.05 | 62.49 | 61.52 | 62.04 | 6,669,111 | -0.49(-0.78%) |
Jul 31, 2023 | 61.96 | 62.63 | 61.86 | 62.53 | 9,611,723 | +1.04(+1.69%) |
Jul 28, 2023 | 61.51 | 61.59 | 60.72 | 61.49 | 6,274,289 | +0.23(+0.37%) |
Jul 27, 2023 | 62.75 | 62.80 | 60.98 | 61.26 | 7,875,467 | -0.99(-1.59%) |
Jul 26, 2023 | 62.02 | 62.56 | 61.86 | 62.25 | 6,925,645 | -0.55(-0.88%) |
Jul 25, 2023 | 61.76 | 63.36 | 61.40 | 62.81 | 10,468,404 | +1.08(+1.75%) |
Jul 24, 2023 | 60.63 | 62.44 | 60.48 | 61.73 | 11,985,480 | +1.57(+2.60%) |
Jul 21, 2023 | 60.01 | 60.37 | 59.63 | 60.16 | 6,552,306 | +0.28(+0.46%) |
Jul 20, 2023 | 60.02 | 60.32 | 59.56 | 59.89 | 5,766,214 | +0.30(+0.50%) |
Jul 19, 2023 | 59.73 | 60.16 | 59.38 | 59.59 | 7,636,474 | +0.08(+0.13%) |
Jul 18, 2023 | 58.54 | 60.30 | 58.54 | 59.51 | 11,020,065 | +0.78(+1.33%) |
Jul 17, 2023 | 58.54 | 58.95 | 58.41 | 58.73 | 6,667,018 | -0.09(-0.15%) |
Jul 14, 2023 | 60.52 | 60.61 | 58.68 | 58.82 | 9,940,465 | -2.04(-3.35%) |
Jul 13, 2023 | 60.96 | 61.32 | 60.47 | 60.86 | 9,886,222 | +0.12(+0.20%) |
Jul 12, 2023 | 60.60 | 61.29 | 60.46 | 60.74 | 11,688,349 | +0.76(+1.27%) |
Jul 11, 2023 | 58.37 | 60.26 | 58.28 | 59.97 | 14,767,870 | +1.83(+3.15%) |
Jul 10, 2023 | 57.96 | 58.58 | 57.75 | 58.14 | 8,274,869 | +0.09(+0.15%) |
Jul 07, 2023 | 56.93 | 58.66 | 56.86 | 58.05 | 11,378,123 | +0.99(+1.74%) |
Jul 06, 2023 | 57.72 | 58.23 | 56.63 | 57.06 | 9,863,961 | -1.27(-2.17%) |
Jul 05, 2023 | 58.93 | 59.01 | 58.09 | 58.33 | 8,089,893 | -0.32(-0.54%) |