Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.93 | 54.96 | 54.48 | 54.49 | 2,986,701 | +1.71(+3.25%) |
Sep 28, 2023 | 52.62 | 53.10 | 52.50 | 52.77 | 1,529,204 | +0.18(+0.34%) |
Sep 27, 2023 | 53.39 | 53.41 | 52.34 | 52.60 | 1,572,261 | -0.87(-1.62%) |
Sep 26, 2023 | 53.73 | 53.97 | 53.41 | 53.46 | 1,478,470 | -0.93(-1.70%) |
Sep 25, 2023 | 54.91 | 54.42 | 54.27 | 54.39 | 1,445,228 | -1.22(-2.20%) |
Sep 22, 2023 | 56.06 | 56.15 | 55.57 | 55.61 | 1,035,498 | -0.38(-0.69%) |
Sep 21, 2023 | 56.51 | 56.51 | 55.91 | 55.99 | 1,964,297 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.76 | 56.40 | 56.55 | 1,740,226 | -0.09(-0.16%) |
Sep 19, 2023 | 56.87 | 56.94 | 56.57 | 56.64 | 1,084,893 | -0.16(-0.28%) |
Sep 18, 2023 | 56.23 | 56.80 | 56.12 | 56.79 | 1,658,005 | +0.76(+1.35%) |
Sep 15, 2023 | 56.20 | 56.49 | 55.97 | 56.03 | 2,588,262 | +0.02(+0.04%) |
Sep 14, 2023 | 55.40 | 56.07 | 55.18 | 56.01 | 1,849,199 | +0.82(+1.48%) |
Sep 13, 2023 | 55.00 | 55.49 | 55.00 | 55.20 | 1,966,898 | -0.16(-0.28%) |
Sep 12, 2023 | 55.75 | 55.97 | 55.32 | 55.35 | 1,555,421 | -0.86(-1.52%) |
Sep 11, 2023 | 55.73 | 56.30 | 55.65 | 56.21 | 2,360,669 | +0.82(+1.48%) |
Sep 08, 2023 | 55.36 | 55.52 | 55.26 | 55.39 | 1,019,974 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.60 | 55.24 | 55.37 | 1,912,402 | +0.17(+0.30%) |
Sep 06, 2023 | 55.08 | 55.67 | 54.99 | 55.21 | 3,095,025 | +0.31(+0.56%) |
Sep 05, 2023 | 55.04 | 55.08 | 54.73 | 54.90 | 1,979,780 | -0.45(-0.82%) |
Sep 01, 2023 | 56.07 | 56.16 | 55.14 | 55.35 | 2,932,112 | -0.70(-1.25%) |
Aug 31, 2023 | 56.64 | 56.75 | 56.01 | 56.05 | 1,797,185 | -0.95(-1.66%) |
Aug 30, 2023 | 57.12 | 57.42 | 56.97 | 57.00 | 1,674,346 | -0.07(-0.12%) |
Aug 29, 2023 | 56.29 | 57.08 | 56.29 | 57.07 | 2,557,711 | +0.66(+1.17%) |
Aug 28, 2023 | 56.26 | 56.53 | 56.18 | 56.41 | 1,212,961 | +0.58(+1.04%) |
Aug 25, 2023 | 56.02 | 56.02 | 55.37 | 55.83 | 1,423,006 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.17 | 55.58 | 55.61 | 1,310,229 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.08 | 55.26 | 56.07 | 1,615,037 | +0.76(+1.37%) |
Aug 22, 2023 | 55.32 | 55.41 | 55.18 | 55.31 | 1,690,209 | -0.06(-0.11%) |
Aug 21, 2023 | 55.46 | 55.57 | 55.03 | 55.37 | 1,982,687 | +0.44(+0.81%) |
Aug 18, 2023 | 54.41 | 55.01 | 54.34 | 54.93 | 1,683,124 | +0.35(+0.65%) |
Aug 17, 2023 | 54.65 | 54.88 | 54.41 | 54.58 | 1,348,470 | +0.33(+0.62%) |
Aug 16, 2023 | 54.59 | 54.79 | 54.22 | 54.24 | 1,529,137 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.69 | 1,380,759 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.00 | 55.52 | 1,360,169 | +0.05(+0.09%) |
Aug 11, 2023 | 55.49 | 55.75 | 55.30 | 55.47 | 1,734,894 | -0.53(-0.95%) |
Aug 10, 2023 | 56.13 | 56.51 | 55.96 | 56.00 | 2,040,136 | +0.34(+0.60%) |
Aug 09, 2023 | 55.62 | 55.88 | 55.48 | 55.67 | 1,951,827 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.97 | 55.49 | 2,209,094 | -0.12(-0.21%) |
Aug 07, 2023 | 55.75 | 55.81 | 55.49 | 55.61 | 2,655,004 | -0.05(-0.09%) |
Aug 04, 2023 | 55.60 | 56.44 | 55.59 | 55.66 | 3,236,487 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.68 | 56.14 | 4,448,166 | +0.74(+1.33%) |
Aug 02, 2023 | 54.93 | 55.49 | 54.88 | 55.40 | 3,534,949 | -0.60(-1.07%) |
Aug 01, 2023 | 56.31 | 56.45 | 55.70 | 56.00 | 3,153,815 | -0.45(-0.80%) |
Jul 31, 2023 | 56.95 | 57.31 | 56.33 | 56.46 | 3,538,504 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.27 | 57.81 | 57.99 | 1,962,883 | +0.71(+1.24%) |
Jul 27, 2023 | 58.21 | 58.34 | 57.25 | 57.29 | 2,357,371 | -0.54(-0.94%) |
Jul 26, 2023 | 57.44 | 57.93 | 57.42 | 57.83 | 1,905,563 | +0.13(+0.22%) |
Jul 25, 2023 | 57.58 | 57.83 | 57.40 | 57.70 | 2,161,274 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.69 | 57.18 | 57.51 | 2,513,409 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.44 | 57.69 | 2,592,664 | -0.18(-0.31%) |
Jul 20, 2023 | 58.08 | 58.16 | 57.66 | 57.87 | 3,399,778 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.60 | 57.26 | 57.57 | 2,698,377 | +0.92(+1.62%) |
Jul 18, 2023 | 56.65 | 57.08 | 56.47 | 56.65 | 1,299,867 | -0.10(-0.17%) |
Jul 17, 2023 | 56.93 | 56.93 | 56.61 | 56.75 | 1,141,557 | -0.58(-1.01%) |
Jul 14, 2023 | 57.48 | 57.52 | 57.18 | 57.33 | 1,333,554 | +0.04(+0.07%) |
Jul 13, 2023 | 57.33 | 57.38 | 56.98 | 57.30 | 1,898,216 | +0.91(+1.61%) |
Jul 12, 2023 | 56.17 | 56.63 | 56.07 | 56.39 | 1,905,329 | +1.01(+1.83%) |
Jul 11, 2023 | 55.42 | 55.48 | 55.06 | 55.37 | 1,597,298 | +0.61(+1.12%) |
Jul 10, 2023 | 54.97 | 55.15 | 54.70 | 54.76 | 1,485,945 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.89 | 54.56 | 54.68 | 2,029,174 | +0.17(+0.31%) |
Jul 06, 2023 | 54.87 | 54.97 | 54.30 | 54.52 | 2,266,564 | -1.34(-2.40%) |
Jul 05, 2023 | 56.12 | 56.28 | 55.74 | 55.86 | 1,648,245 | -0.56(-1.00%) |