Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.96 | 53.13 | 51.85 | 52.26 | 4,277,313 | +0.02(+0.04%) |
Sep 28, 2023 | 50.77 | 52.97 | 50.54 | 52.24 | 8,638,009 | -1.33(-2.48%) |
Sep 27, 2023 | 54.40 | 54.42 | 53.34 | 53.57 | 5,159,114 | +0.35(+0.66%) |
Sep 26, 2023 | 53.70 | 54.37 | 53.18 | 53.21 | 3,221,287 | -0.89(-1.65%) |
Sep 25, 2023 | 53.76 | 54.13 | 53.80 | 54.11 | 3,190,142 | -0.06(-0.11%) |
Sep 22, 2023 | 53.84 | 54.53 | 53.71 | 54.16 | 2,958,195 | +0.29(+0.55%) |
Sep 21, 2023 | 54.75 | 54.86 | 53.83 | 53.87 | 3,939,896 | -1.26(-2.28%) |
Sep 20, 2023 | 56.16 | 56.35 | 55.08 | 55.13 | 3,129,346 | -0.73(-1.31%) |
Sep 19, 2023 | 55.94 | 56.13 | 55.14 | 55.86 | 4,120,156 | -0.29(-0.52%) |
Sep 18, 2023 | 55.61 | 56.51 | 55.32 | 56.15 | 2,601,071 | +0.42(+0.75%) |
Sep 15, 2023 | 55.60 | 56.19 | 55.18 | 55.73 | 5,564,418 | +0.01(+0.02%) |
Sep 14, 2023 | 56.32 | 56.52 | 55.01 | 55.72 | 5,244,055 | -0.06(-0.10%) |
Sep 13, 2023 | 55.84 | 56.70 | 55.54 | 55.78 | 5,944,993 | -0.15(-0.26%) |
Sep 12, 2023 | 55.27 | 56.29 | 54.98 | 55.93 | 2,910,122 | +0.16(+0.28%) |
Sep 11, 2023 | 56.33 | 56.35 | 55.65 | 55.77 | 4,238,405 | -0.18(-0.31%) |
Sep 08, 2023 | 55.57 | 56.47 | 55.39 | 55.95 | 6,943,638 | +0.34(+0.61%) |
Sep 07, 2023 | 55.88 | 56.06 | 54.76 | 55.61 | 5,200,837 | -0.57(-1.01%) |
Sep 06, 2023 | 56.87 | 57.07 | 55.96 | 56.17 | 5,984,649 | -0.75(-1.32%) |
Sep 05, 2023 | 58.05 | 58.32 | 56.89 | 56.92 | 3,543,207 | -1.39(-2.39%) |
Sep 01, 2023 | 58.02 | 58.37 | 57.80 | 58.32 | 2,750,045 | +0.70(+1.22%) |
Aug 31, 2023 | 57.80 | 58.09 | 57.50 | 57.62 | 5,226,944 | +0.03(+0.05%) |
Aug 30, 2023 | 57.67 | 58.11 | 57.49 | 57.59 | 3,674,076 | +0.07(+0.12%) |
Aug 29, 2023 | 57.13 | 57.83 | 56.91 | 57.52 | 3,121,196 | +0.32(+0.56%) |
Aug 28, 2023 | 57.33 | 57.74 | 57.00 | 57.20 | 2,368,870 | +0.10(+0.17%) |
Aug 25, 2023 | 57.20 | 57.46 | 56.45 | 57.10 | 2,413,805 | +0.16(+0.27%) |
Aug 24, 2023 | 57.54 | 58.05 | 56.89 | 56.94 | 2,986,972 | -0.90(-1.55%) |
Aug 23, 2023 | 57.40 | 58.17 | 57.19 | 57.84 | 3,749,725 | +0.62(+1.09%) |
Aug 22, 2023 | 57.82 | 58.08 | 57.01 | 57.22 | 5,518,422 | -0.20(-0.34%) |
Aug 21, 2023 | 57.84 | 58.03 | 56.93 | 57.41 | 3,578,407 | -0.43(-0.74%) |
Aug 18, 2023 | 57.25 | 58.17 | 57.25 | 57.84 | 3,449,911 | +0.13(+0.22%) |
Aug 17, 2023 | 58.04 | 58.25 | 57.51 | 57.71 | 4,181,064 | -0.12(-0.20%) |
Aug 16, 2023 | 57.77 | 59.06 | 57.45 | 57.83 | 5,121,683 | +0.15(+0.25%) |
Aug 15, 2023 | 57.65 | 58.02 | 57.20 | 57.68 | 3,333,358 | -0.28(-0.49%) |
Aug 14, 2023 | 57.52 | 58.03 | 57.32 | 57.97 | 3,510,029 | +0.03(+0.05%) |
Aug 11, 2023 | 58.04 | 58.45 | 57.61 | 57.94 | 3,534,661 | -0.26(-0.45%) |
Aug 10, 2023 | 58.99 | 59.50 | 57.65 | 58.20 | 6,092,913 | -0.91(-1.53%) |
Aug 09, 2023 | 59.81 | 60.13 | 58.96 | 59.11 | 3,825,079 | -0.77(-1.29%) |
Aug 08, 2023 | 60.57 | 60.52 | 59.46 | 59.88 | 5,496,604 | -1.16(-1.90%) |
Aug 07, 2023 | 61.24 | 61.51 | 60.62 | 61.04 | 3,685,952 | -0.19(-0.30%) |
Aug 04, 2023 | 60.92 | 62.04 | 60.05 | 61.23 | 7,515,925 | +0.70(+1.16%) |
Aug 03, 2023 | 61.89 | 62.01 | 60.43 | 60.52 | 6,393,536 | -1.47(-2.38%) |
Aug 02, 2023 | 67.31 | 67.31 | 61.39 | 62.00 | 10,605,233 | -6.32(-9.25%) |
Aug 01, 2023 | 67.59 | 68.71 | 67.43 | 68.32 | 3,844,329 | +0.47(+0.69%) |
Jul 31, 2023 | 67.70 | 68.02 | 67.48 | 67.85 | 3,553,171 | +0.35(+0.52%) |
Jul 28, 2023 | 68.14 | 68.19 | 67.48 | 67.50 | 3,861,748 | -0.13(-0.19%) |
Jul 27, 2023 | 67.46 | 68.35 | 67.21 | 67.62 | 4,393,558 | +0.56(+0.83%) |
Jul 26, 2023 | 66.99 | 67.32 | 66.53 | 67.07 | 3,610,316 | -0.08(-0.12%) |
Jul 25, 2023 | 66.67 | 67.46 | 66.65 | 67.15 | 2,551,315 | -0.07(-0.10%) |
Jul 24, 2023 | 67.38 | 68.11 | 67.18 | 67.22 | 2,567,698 | -0.07(-0.10%) |
Jul 21, 2023 | 67.18 | 67.35 | 66.67 | 67.28 | 3,134,458 | +0.20(+0.29%) |
Jul 20, 2023 | 68.05 | 68.19 | 66.93 | 67.09 | 3,185,104 | -0.68(-1.01%) |
Jul 19, 2023 | 67.49 | 67.90 | 66.95 | 67.77 | 3,079,863 | +0.02(+0.03%) |
Jul 18, 2023 | 67.54 | 68.03 | 67.40 | 67.75 | 2,951,819 | +0.08(+0.12%) |
Jul 17, 2023 | 67.08 | 67.74 | 67.00 | 67.67 | 2,065,832 | +0.64(+0.96%) |
Jul 14, 2023 | 67.11 | 67.26 | 66.66 | 67.03 | 2,985,398 | -0.08(-0.12%) |
Jul 13, 2023 | 67.00 | 67.33 | 66.36 | 67.11 | 3,757,465 | -0.01(-0.01%) |
Jul 12, 2023 | 67.45 | 67.80 | 67.00 | 67.12 | 5,751,800 | +0.45(+0.67%) |
Jul 11, 2023 | 66.56 | 67.12 | 66.26 | 66.67 | 3,723,702 | +0.29(+0.44%) |
Jul 10, 2023 | 65.66 | 66.60 | 65.62 | 66.38 | 4,013,341 | +1.11(+1.70%) |
Jul 07, 2023 | 65.17 | 66.19 | 65.01 | 65.26 | 3,901,874 | +0.04(+0.06%) |
Jul 06, 2023 | 64.95 | 65.36 | 64.43 | 65.23 | 2,975,247 | -0.28(-0.43%) |
Jul 05, 2023 | 65.91 | 66.26 | 65.37 | 65.51 | 3,211,743 | -0.51(-0.77%) |