Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.12 | 53.12 | 52.65 | 52.70 | 27,399 | -0.03(-0.06%) |
Sep 28, 2023 | 52.52 | 52.78 | 52.52 | 52.73 | 16,529 | +0.29(+0.54%) |
Sep 27, 2023 | 52.57 | 52.57 | 52.26 | 52.44 | 29,448 | +0.08(+0.16%) |
Sep 26, 2023 | 52.42 | 52.62 | 52.30 | 52.36 | 33,026 | -0.48(-0.91%) |
Sep 25, 2023 | 52.73 | 52.84 | 52.74 | 52.84 | 18,687 | +0.04(+0.07%) |
Sep 22, 2023 | 52.93 | 53.23 | 52.80 | 52.80 | 24,803 | +0.53(+1.02%) |
Sep 21, 2023 | 52.37 | 52.47 | 52.21 | 52.27 | 26,329 | -0.70(-1.33%) |
Sep 20, 2023 | 53.33 | 53.43 | 52.98 | 52.98 | 17,608 | -0.11(-0.21%) |
Sep 19, 2023 | 53.21 | 53.25 | 53.03 | 53.09 | 16,448 | -0.41(-0.77%) |
Sep 18, 2023 | 53.60 | 53.60 | 53.37 | 53.50 | 28,051 | +0.00(+0.00%) |
Sep 15, 2023 | 53.88 | 53.88 | 53.43 | 53.50 | 24,820 | -0.22(-0.40%) |
Sep 14, 2023 | 53.61 | 53.98 | 53.53 | 53.72 | 24,767 | +0.37(+0.70%) |
Sep 13, 2023 | 53.35 | 53.47 | 53.30 | 53.35 | 27,238 | +0.09(+0.17%) |
Sep 12, 2023 | 53.12 | 53.39 | 53.11 | 53.26 | 31,569 | -0.56(-1.04%) |
Sep 11, 2023 | 53.71 | 53.82 | 53.60 | 53.82 | 8,773 | +0.28(+0.52%) |
Sep 08, 2023 | 53.46 | 53.57 | 53.40 | 53.54 | 17,617 | +0.23(+0.43%) |
Sep 07, 2023 | 53.29 | 53.41 | 53.21 | 53.32 | 33,593 | -0.29(-0.53%) |
Sep 06, 2023 | 53.70 | 53.71 | 53.48 | 53.60 | 24,005 | -0.16(-0.29%) |
Sep 05, 2023 | 53.92 | 53.92 | 53.65 | 53.76 | 13,674 | -0.06(-0.11%) |
Sep 01, 2023 | 53.94 | 54.00 | 53.74 | 53.82 | 28,550 | +0.24(+0.44%) |
Aug 31, 2023 | 53.77 | 53.83 | 53.52 | 53.58 | 28,436 | -0.27(-0.49%) |
Aug 30, 2023 | 53.72 | 53.86 | 53.58 | 53.85 | 73,959 | +0.18(+0.33%) |
Aug 29, 2023 | 53.04 | 53.67 | 53.04 | 53.67 | 14,913 | +0.69(+1.30%) |
Aug 28, 2023 | 52.86 | 52.98 | 52.80 | 52.98 | 19,947 | +0.29(+0.54%) |
Aug 25, 2023 | 52.68 | 52.72 | 52.36 | 52.70 | 17,197 | +0.22(+0.41%) |
Aug 24, 2023 | 53.02 | 53.02 | 52.48 | 52.48 | 106,081 | -0.50(-0.95%) |
Aug 23, 2023 | 52.41 | 52.98 | 52.41 | 52.98 | 56,035 | +0.87(+1.66%) |
Aug 22, 2023 | 52.21 | 52.21 | 51.97 | 52.11 | 16,600 | -0.01(-0.02%) |
Aug 21, 2023 | 51.80 | 52.12 | 51.79 | 52.12 | 29,318 | +0.30(+0.57%) |
Aug 18, 2023 | 51.51 | 51.87 | 51.51 | 51.83 | 22,313 | -0.16(-0.30%) |
Aug 17, 2023 | 52.39 | 52.39 | 51.94 | 51.99 | 14,096 | +0.27(+0.51%) |
Aug 16, 2023 | 51.80 | 52.08 | 51.72 | 51.72 | 44,550 | -0.06(-0.11%) |
Aug 15, 2023 | 51.99 | 51.99 | 51.69 | 51.78 | 32,249 | -0.29(-0.55%) |
Aug 14, 2023 | 51.88 | 52.07 | 51.73 | 52.07 | 19,812 | -0.32(-0.60%) |
Aug 11, 2023 | 52.58 | 52.58 | 52.31 | 52.38 | 24,956 | -0.29(-0.54%) |
Aug 10, 2023 | 52.94 | 53.17 | 52.67 | 52.67 | 17,093 | -0.39(-0.74%) |
Aug 09, 2023 | 53.06 | 53.11 | 52.88 | 53.06 | 31,925 | +0.07(+0.13%) |
Aug 08, 2023 | 52.92 | 53.01 | 52.66 | 52.99 | 15,432 | -0.43(-0.81%) |
Aug 07, 2023 | 53.50 | 53.50 | 53.22 | 53.42 | 19,154 | +0.08(+0.15%) |
Aug 04, 2023 | 53.47 | 53.74 | 53.26 | 53.35 | 162,336 | +0.44(+0.84%) |
Aug 03, 2023 | 52.85 | 52.96 | 52.70 | 52.90 | 23,810 | +0.16(+0.30%) |
Aug 02, 2023 | 53.20 | 53.20 | 52.75 | 52.75 | 36,041 | -1.13(-2.10%) |
Aug 01, 2023 | 54.02 | 54.02 | 53.78 | 53.88 | 27,734 | -0.64(-1.17%) |
Jul 31, 2023 | 54.29 | 54.56 | 54.29 | 54.52 | 62,539 | +0.21(+0.38%) |
Jul 28, 2023 | 54.20 | 54.45 | 54.20 | 54.31 | 27,278 | +0.78(+1.45%) |
Jul 27, 2023 | 54.13 | 54.13 | 53.53 | 53.53 | 26,984 | -0.34(-0.64%) |
Jul 26, 2023 | 53.51 | 53.97 | 53.51 | 53.88 | 26,848 | +0.13(+0.24%) |
Jul 25, 2023 | 53.93 | 53.94 | 53.75 | 53.75 | 43,444 | +0.05(+0.09%) |
Jul 24, 2023 | 53.41 | 53.70 | 53.41 | 53.70 | 8,763 | +0.40(+0.75%) |
Jul 21, 2023 | 53.33 | 53.41 | 53.29 | 53.30 | 14,988 | +0.13(+0.25%) |
Jul 20, 2023 | 53.37 | 53.45 | 53.15 | 53.17 | 31,313 | -0.21(-0.39%) |
Jul 19, 2023 | 53.42 | 53.43 | 53.24 | 53.38 | 65,875 | +0.12(+0.22%) |
Jul 18, 2023 | 53.29 | 53.40 | 53.21 | 53.26 | 16,617 | -0.38(-0.72%) |
Jul 17, 2023 | 53.38 | 53.64 | 53.32 | 53.64 | 20,845 | +0.33(+0.61%) |
Jul 14, 2023 | 53.41 | 53.42 | 53.21 | 53.32 | 12,220 | +0.00(+0.00%) |
Jul 13, 2023 | 53.07 | 53.32 | 53.07 | 53.32 | 7,474 | +0.29(+0.54%) |
Jul 12, 2023 | 52.76 | 53.03 | 52.75 | 53.03 | 24,242 | +0.57(+1.09%) |
Jul 11, 2023 | 52.17 | 52.46 | 52.15 | 52.46 | 14,514 | +0.39(+0.76%) |
Jul 10, 2023 | 51.74 | 52.07 | 51.74 | 52.07 | 17,754 | +0.04(+0.08%) |
Jul 07, 2023 | 51.85 | 52.11 | 51.85 | 52.03 | 25,417 | +0.26(+0.49%) |
Jul 06, 2023 | 51.81 | 51.81 | 51.44 | 51.77 | 171,093 | -0.40(-0.77%) |
Jul 05, 2023 | 52.08 | 52.20 | 52.06 | 52.17 | 42,753 | -0.05(-0.09%) |