Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.57 | 50.92 | 49.90 | 50.16 | 201,742 | +0.16(+0.32%) |
Sep 28, 2023 | 49.55 | 50.18 | 49.55 | 50.00 | 249,228 | +0.52(+1.05%) |
Sep 27, 2023 | 50.14 | 50.39 | 49.31 | 49.48 | 204,189 | -0.45(-0.90%) |
Sep 26, 2023 | 50.50 | 50.63 | 49.80 | 49.93 | 113,941 | -1.52(-2.95%) |
Sep 25, 2023 | 51.23 | 51.49 | 51.29 | 51.45 | 140,170 | -0.05(-0.10%) |
Sep 22, 2023 | 51.85 | 52.22 | 51.44 | 51.50 | 177,135 | -0.42(-0.81%) |
Sep 21, 2023 | 53.31 | 53.31 | 51.91 | 51.92 | 136,851 | -1.76(-3.28%) |
Sep 20, 2023 | 53.81 | 54.28 | 53.66 | 53.68 | 128,787 | +0.12(+0.22%) |
Sep 19, 2023 | 53.76 | 54.01 | 53.44 | 53.56 | 100,795 | -0.27(-0.50%) |
Sep 18, 2023 | 54.53 | 54.53 | 53.77 | 53.83 | 120,664 | -0.56(-1.03%) |
Sep 15, 2023 | 54.32 | 54.58 | 54.15 | 54.39 | 146,010 | -0.16(-0.29%) |
Sep 14, 2023 | 53.75 | 54.65 | 53.75 | 54.55 | 103,331 | +1.04(+1.94%) |
Sep 13, 2023 | 54.07 | 54.07 | 53.38 | 53.51 | 104,231 | -0.49(-0.91%) |
Sep 12, 2023 | 53.77 | 54.08 | 53.52 | 54.00 | 74,966 | +0.06(+0.11%) |
Sep 11, 2023 | 54.01 | 54.12 | 53.67 | 53.94 | 60,291 | +0.04(+0.07%) |
Sep 08, 2023 | 54.25 | 54.38 | 53.80 | 53.90 | 48,624 | -0.34(-0.63%) |
Sep 07, 2023 | 53.59 | 54.48 | 53.59 | 54.24 | 80,991 | +0.48(+0.89%) |
Sep 06, 2023 | 53.82 | 53.99 | 53.34 | 53.76 | 126,696 | -0.16(-0.30%) |
Sep 05, 2023 | 54.33 | 54.45 | 53.92 | 53.92 | 80,616 | -0.52(-0.96%) |
Sep 01, 2023 | 54.80 | 54.94 | 54.32 | 54.44 | 81,170 | -0.11(-0.20%) |
Aug 31, 2023 | 54.97 | 54.97 | 54.49 | 54.55 | 70,105 | -0.39(-0.71%) |
Aug 30, 2023 | 54.69 | 55.11 | 54.68 | 54.94 | 117,382 | +0.19(+0.35%) |
Aug 29, 2023 | 54.01 | 54.78 | 53.92 | 54.75 | 455,292 | +0.63(+1.16%) |
Aug 28, 2023 | 53.86 | 54.42 | 53.86 | 54.12 | 118,237 | +0.31(+0.58%) |
Aug 25, 2023 | 53.71 | 54.03 | 53.54 | 53.81 | 115,380 | +0.13(+0.24%) |
Aug 24, 2023 | 53.83 | 54.61 | 53.64 | 53.68 | 119,243 | -0.15(-0.28%) |
Aug 23, 2023 | 53.20 | 53.87 | 53.20 | 53.83 | 219,737 | +0.72(+1.36%) |
Aug 22, 2023 | 53.18 | 53.28 | 52.91 | 53.11 | 311,479 | +0.17(+0.32%) |
Aug 21, 2023 | 53.37 | 53.37 | 52.54 | 52.94 | 126,132 | -0.56(-1.05%) |
Aug 18, 2023 | 53.06 | 53.62 | 52.89 | 53.50 | 114,954 | +0.18(+0.34%) |
Aug 17, 2023 | 53.78 | 54.17 | 53.32 | 53.32 | 107,362 | -0.41(-0.76%) |
Aug 16, 2023 | 54.25 | 54.46 | 53.68 | 53.73 | 126,431 | -0.65(-1.20%) |
Aug 15, 2023 | 54.58 | 54.77 | 54.27 | 54.38 | 113,400 | -0.57(-1.04%) |
Aug 14, 2023 | 55.14 | 55.26 | 54.83 | 54.95 | 137,209 | -0.41(-0.74%) |
Aug 11, 2023 | 55.04 | 55.41 | 54.92 | 55.36 | 73,679 | +0.13(+0.24%) |
Aug 10, 2023 | 55.45 | 55.91 | 55.05 | 55.23 | 89,709 | -0.15(-0.27%) |
Aug 09, 2023 | 55.08 | 55.63 | 54.89 | 55.38 | 72,165 | +0.19(+0.34%) |
Aug 08, 2023 | 55.29 | 55.35 | 54.74 | 55.19 | 81,087 | -0.35(-0.63%) |
Aug 07, 2023 | 54.97 | 55.57 | 54.97 | 55.54 | 79,979 | +0.67(+1.22%) |
Aug 04, 2023 | 55.26 | 55.77 | 54.69 | 54.87 | 104,119 | -0.53(-0.96%) |
Aug 03, 2023 | 55.88 | 55.97 | 54.62 | 55.40 | 174,674 | -0.80(-1.42%) |
Aug 02, 2023 | 56.15 | 56.33 | 55.86 | 56.20 | 124,124 | -0.24(-0.43%) |
Aug 01, 2023 | 56.40 | 56.63 | 56.16 | 56.44 | 105,837 | -0.07(-0.12%) |
Jul 31, 2023 | 56.27 | 56.83 | 56.21 | 56.51 | 88,693 | +0.31(+0.55%) |
Jul 28, 2023 | 56.77 | 57.11 | 56.09 | 56.20 | 111,970 | -0.04(-0.07%) |
Jul 27, 2023 | 57.78 | 57.84 | 56.24 | 56.24 | 185,800 | -1.20(-2.09%) |
Jul 26, 2023 | 56.91 | 57.60 | 56.91 | 57.44 | 130,710 | +0.39(+0.68%) |
Jul 25, 2023 | 57.37 | 57.62 | 57.03 | 57.05 | 119,095 | -0.55(-0.95%) |
Jul 24, 2023 | 57.06 | 57.61 | 57.06 | 57.60 | 151,574 | +0.59(+1.03%) |
Jul 21, 2023 | 56.78 | 57.19 | 56.78 | 57.01 | 101,646 | +0.32(+0.56%) |
Jul 20, 2023 | 56.72 | 56.72 | 55.86 | 56.69 | 165,769 | -0.17(-0.30%) |
Jul 19, 2023 | 56.35 | 57.09 | 56.35 | 56.86 | 169,285 | +0.79(+1.41%) |
Jul 18, 2023 | 56.54 | 56.63 | 55.62 | 56.07 | 316,886 | -0.49(-0.87%) |
Jul 17, 2023 | 57.03 | 57.16 | 56.56 | 56.56 | 146,541 | -0.68(-1.19%) |
Jul 14, 2023 | 57.02 | 57.29 | 56.75 | 57.24 | 287,481 | +0.02(+0.03%) |
Jul 13, 2023 | 56.90 | 57.25 | 56.46 | 57.22 | 65,696 | +0.34(+0.60%) |
Jul 12, 2023 | 57.10 | 57.41 | 56.86 | 56.88 | 97,635 | +0.22(+0.39%) |
Jul 11, 2023 | 56.12 | 56.67 | 55.91 | 56.66 | 57,054 | +0.76(+1.36%) |
Jul 10, 2023 | 55.60 | 55.96 | 55.47 | 55.90 | 71,220 | +0.12(+0.22%) |
Jul 07, 2023 | 55.79 | 56.18 | 55.57 | 55.78 | 122,538 | -0.27(-0.48%) |
Jul 06, 2023 | 55.86 | 56.12 | 54.94 | 56.05 | 95,799 | -0.30(-0.53%) |
Jul 05, 2023 | 56.01 | 56.70 | 55.60 | 56.35 | 120,170 | +0.21(+0.37%) |