Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 792,960 | +1.98(+3.70%) |
Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 663,669 | +0.88(+1.67%) |
Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 683,586 | -0.19(-0.36%) |
Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 865,021 | -2.84(-5.10%) |
Sep 25, 2023 | 54.06 | 55.89 | 55.43 | 55.64 | 577,296 | +1.04(+1.90%) |
Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 807,569 | +1.66(+3.14%) |
Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 703,970 | -1.97(-3.59%) |
Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 380,126 | -0.16(-0.29%) |
Sep 19, 2023 | 55.57 | 55.73 | 54.67 | 55.07 | 452,520 | -0.64(-1.15%) |
Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 433,373 | +0.09(+0.16%) |
Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 1,048,909 | -0.19(-0.34%) |
Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 636,165 | -0.02(-0.04%) |
Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 409,292 | +0.21(+0.38%) |
Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 398,695 | -1.31(-2.30%) |
Sep 11, 2023 | 56.31 | 56.95 | 55.28 | 56.93 | 624,841 | +0.83(+1.48%) |
Sep 08, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 394,858 | -0.39(-0.69%) |
Sep 07, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 494,265 | +0.00(+0.00%) |
Sep 06, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 844,995 | -0.36(-0.63%) |
Sep 05, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 500,704 | -1.51(-2.59%) |
Sep 01, 2023 | 60.34 | 60.79 | 58.21 | 58.36 | 689,298 | -1.70(-2.83%) |
Aug 31, 2023 | 59.52 | 60.60 | 59.52 | 60.06 | 792,667 | +0.54(+0.91%) |
Aug 30, 2023 | 56.79 | 59.87 | 56.73 | 59.52 | 1,119,049 | +2.45(+4.29%) |
Aug 29, 2023 | 55.46 | 57.44 | 55.03 | 57.07 | 1,043,906 | +1.64(+2.96%) |
Aug 28, 2023 | 53.94 | 55.61 | 53.45 | 55.43 | 719,089 | +1.81(+3.38%) |
Aug 25, 2023 | 52.35 | 53.87 | 51.92 | 53.62 | 856,595 | +1.25(+2.39%) |
Aug 24, 2023 | 52.63 | 52.85 | 52.02 | 52.37 | 375,655 | -0.29(-0.55%) |
Aug 23, 2023 | 51.70 | 52.83 | 51.69 | 52.66 | 256,838 | +0.95(+1.84%) |
Aug 22, 2023 | 52.50 | 52.80 | 51.58 | 51.71 | 502,516 | -0.27(-0.52%) |
Aug 21, 2023 | 52.00 | 52.73 | 51.23 | 51.98 | 378,243 | -0.09(-0.17%) |
Aug 18, 2023 | 49.69 | 52.45 | 49.63 | 52.07 | 655,960 | +1.38(+2.72%) |
Aug 17, 2023 | 51.30 | 51.30 | 50.27 | 50.69 | 662,322 | -0.23(-0.45%) |
Aug 16, 2023 | 50.32 | 51.36 | 50.14 | 50.92 | 552,973 | +0.36(+0.71%) |
Aug 15, 2023 | 51.63 | 51.70 | 50.27 | 50.56 | 610,610 | -1.64(-3.14%) |
Aug 14, 2023 | 51.49 | 52.46 | 51.21 | 52.20 | 467,376 | +0.14(+0.27%) |
Aug 11, 2023 | 50.10 | 52.38 | 49.87 | 52.06 | 844,399 | +1.52(+3.01%) |
Aug 10, 2023 | 50.29 | 50.59 | 49.34 | 50.54 | 853,766 | +1.61(+3.29%) |
Aug 09, 2023 | 50.86 | 51.74 | 48.22 | 48.93 | 2,048,918 | -3.55(-6.76%) |
Aug 08, 2023 | 53.18 | 53.39 | 52.28 | 52.48 | 1,011,295 | -1.89(-3.48%) |
Aug 07, 2023 | 54.19 | 54.63 | 53.27 | 54.37 | 369,682 | +0.41(+0.76%) |
Aug 04, 2023 | 54.83 | 55.29 | 53.86 | 53.96 | 588,800 | -0.42(-0.77%) |
Aug 03, 2023 | 54.50 | 55.05 | 54.19 | 54.38 | 444,291 | -0.60(-1.09%) |
Aug 02, 2023 | 56.74 | 56.74 | 54.94 | 54.98 | 516,126 | -3.56(-6.08%) |
Aug 01, 2023 | 57.62 | 58.80 | 56.94 | 58.54 | 555,702 | +0.46(+0.79%) |
Jul 31, 2023 | 56.60 | 58.26 | 56.60 | 58.08 | 525,147 | +1.45(+2.56%) |
Jul 28, 2023 | 56.52 | 57.34 | 56.38 | 56.63 | 479,309 | +1.02(+1.83%) |
Jul 27, 2023 | 57.12 | 57.25 | 55.24 | 55.61 | 395,169 | -0.89(-1.58%) |
Jul 26, 2023 | 56.64 | 56.64 | 55.86 | 56.50 | 404,420 | -0.35(-0.62%) |
Jul 25, 2023 | 55.93 | 56.86 | 55.25 | 56.85 | 594,691 | +0.92(+1.64%) |
Jul 24, 2023 | 54.99 | 56.24 | 54.41 | 55.93 | 697,820 | +1.11(+2.02%) |
Jul 21, 2023 | 56.84 | 56.89 | 54.76 | 54.82 | 761,600 | -1.23(-2.19%) |
Jul 20, 2023 | 57.49 | 58.11 | 55.82 | 56.05 | 489,074 | -1.84(-3.18%) |
Jul 19, 2023 | 57.81 | 58.72 | 57.22 | 57.89 | 782,396 | +0.83(+1.45%) |
Jul 18, 2023 | 56.64 | 57.19 | 56.27 | 57.06 | 460,045 | +0.27(+0.48%) |
Jul 17, 2023 | 54.80 | 57.02 | 54.60 | 56.79 | 554,713 | +1.80(+3.27%) |
Jul 14, 2023 | 56.60 | 56.99 | 54.76 | 54.99 | 445,906 | -1.81(-3.19%) |
Jul 13, 2023 | 55.87 | 57.19 | 55.04 | 56.80 | 464,094 | +1.17(+2.10%) |
Jul 12, 2023 | 56.00 | 56.23 | 55.07 | 55.63 | 365,781 | +0.88(+1.61%) |
Jul 11, 2023 | 54.35 | 54.80 | 53.80 | 54.75 | 421,970 | +0.57(+1.05%) |
Jul 10, 2023 | 52.66 | 54.67 | 52.66 | 54.18 | 719,241 | +1.12(+2.11%) |
Jul 07, 2023 | 52.99 | 53.80 | 52.99 | 53.06 | 520,068 | -0.02(-0.04%) |
Jul 06, 2023 | 52.89 | 53.45 | 52.48 | 53.08 | 495,349 | -0.89(-1.65%) |
Jul 05, 2023 | 53.38 | 54.90 | 52.40 | 53.97 | 647,448 | +0.07(+0.13%) |