Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.15 | 55.15 | 54.50 | 54.56 | 33,720 | -0.57(-1.03%) |
Sep 28, 2023 | 54.71 | 55.23 | 54.71 | 55.13 | 393,104 | +0.26(+0.47%) |
Sep 27, 2023 | 55.25 | 55.25 | 54.65 | 54.87 | 47,309 | +0.13(+0.23%) |
Sep 26, 2023 | 55.12 | 55.16 | 54.73 | 54.75 | 24,474 | -0.79(-1.43%) |
Sep 25, 2023 | 55.37 | 55.60 | 55.43 | 55.54 | 36,148 | -0.08(-0.14%) |
Sep 22, 2023 | 55.83 | 55.97 | 55.59 | 55.62 | 91,490 | +0.34(+0.62%) |
Sep 21, 2023 | 55.54 | 55.66 | 55.25 | 55.28 | 29,915 | -1.01(-1.80%) |
Sep 20, 2023 | 56.72 | 56.97 | 56.29 | 56.29 | 34,185 | -0.63(-1.11%) |
Sep 19, 2023 | 56.98 | 57.11 | 56.81 | 56.92 | 37,424 | +0.23(+0.40%) |
Sep 18, 2023 | 56.57 | 56.77 | 56.48 | 56.69 | 425,614 | -0.02(-0.03%) |
Sep 15, 2023 | 56.92 | 57.01 | 56.70 | 56.71 | 35,721 | -0.28(-0.50%) |
Sep 14, 2023 | 56.81 | 57.12 | 56.80 | 56.99 | 41,604 | +0.90(+1.61%) |
Sep 13, 2023 | 56.15 | 56.29 | 56.03 | 56.09 | 30,854 | -0.17(-0.30%) |
Sep 12, 2023 | 56.21 | 56.43 | 56.20 | 56.26 | 71,882 | -0.02(-0.03%) |
Sep 11, 2023 | 56.21 | 56.35 | 56.14 | 56.28 | 66,946 | +0.63(+1.13%) |
Sep 08, 2023 | 55.74 | 55.78 | 55.58 | 55.65 | 99,361 | -0.45(-0.80%) |
Sep 07, 2023 | 56.11 | 56.13 | 55.98 | 56.10 | 28,196 | -0.09(-0.16%) |
Sep 06, 2023 | 56.42 | 56.46 | 56.01 | 56.19 | 54,962 | -0.06(-0.10%) |
Sep 05, 2023 | 56.47 | 56.47 | 56.21 | 56.25 | 60,315 | -0.26(-0.45%) |
Sep 01, 2023 | 56.81 | 56.83 | 56.25 | 56.50 | 39,808 | +0.37(+0.66%) |
Aug 31, 2023 | 56.14 | 56.25 | 55.97 | 56.13 | 56,532 | +0.31(+0.56%) |
Aug 30, 2023 | 55.78 | 55.92 | 55.66 | 55.82 | 494,722 | +0.00(+0.00%) |
Aug 29, 2023 | 54.95 | 55.86 | 54.95 | 55.82 | 61,401 | +0.68(+1.23%) |
Aug 28, 2023 | 54.98 | 55.20 | 54.98 | 55.14 | 43,243 | +0.54(+0.99%) |
Aug 25, 2023 | 54.60 | 54.70 | 54.19 | 54.60 | 59,548 | +0.28(+0.52%) |
Aug 24, 2023 | 54.70 | 54.79 | 54.29 | 54.32 | 46,437 | -0.68(-1.23%) |
Aug 23, 2023 | 54.68 | 55.15 | 54.68 | 54.99 | 53,365 | +0.77(+1.41%) |
Aug 22, 2023 | 54.50 | 54.50 | 54.17 | 54.23 | 112,810 | +0.13(+0.24%) |
Aug 21, 2023 | 54.03 | 54.22 | 53.84 | 54.10 | 48,537 | +0.02(+0.04%) |
Aug 18, 2023 | 53.86 | 54.24 | 53.85 | 54.08 | 36,321 | +0.02(+0.04%) |
Aug 17, 2023 | 54.55 | 54.62 | 54.02 | 54.06 | 41,942 | -0.25(-0.45%) |
Aug 16, 2023 | 54.55 | 54.78 | 54.30 | 54.31 | 109,196 | -0.66(-1.20%) |
Aug 15, 2023 | 55.28 | 55.28 | 54.85 | 54.96 | 151,634 | -0.64(-1.15%) |
Aug 14, 2023 | 55.40 | 55.69 | 55.31 | 55.60 | 47,359 | -0.46(-0.82%) |
Aug 11, 2023 | 56.14 | 56.34 | 56.01 | 56.06 | 70,413 | -0.25(-0.44%) |
Aug 10, 2023 | 56.67 | 56.95 | 56.27 | 56.31 | 60,996 | +0.24(+0.42%) |
Aug 09, 2023 | 56.33 | 56.35 | 55.99 | 56.07 | 52,247 | -0.25(-0.44%) |
Aug 08, 2023 | 56.18 | 56.42 | 56.05 | 56.32 | 36,185 | -0.61(-1.07%) |
Aug 07, 2023 | 56.95 | 56.95 | 56.65 | 56.93 | 23,600 | +0.39(+0.69%) |
Aug 04, 2023 | 56.75 | 56.99 | 56.45 | 56.53 | 49,992 | +0.36(+0.65%) |
Aug 03, 2023 | 55.87 | 56.27 | 55.87 | 56.17 | 58,871 | -0.12(-0.21%) |
Aug 02, 2023 | 56.71 | 56.75 | 56.26 | 56.29 | 236,209 | -1.10(-1.92%) |
Aug 01, 2023 | 57.62 | 57.65 | 57.35 | 57.39 | 55,984 | -0.86(-1.48%) |
Jul 31, 2023 | 58.04 | 58.35 | 58.04 | 58.25 | 35,174 | -0.01(-0.02%) |
Jul 28, 2023 | 58.35 | 58.52 | 58.26 | 58.26 | 42,913 | +0.27(+0.47%) |
Jul 27, 2023 | 58.34 | 58.38 | 57.92 | 57.99 | 74,888 | +0.20(+0.34%) |
Jul 26, 2023 | 57.54 | 57.96 | 57.54 | 57.79 | 95,498 | +0.22(+0.37%) |
Jul 25, 2023 | 57.31 | 57.68 | 57.31 | 57.57 | 156,126 | +0.23(+0.40%) |
Jul 24, 2023 | 57.15 | 57.48 | 57.10 | 57.34 | 108,660 | +0.05(+0.09%) |
Jul 21, 2023 | 57.33 | 57.39 | 57.17 | 57.29 | 46,851 | -0.09(-0.15%) |
Jul 20, 2023 | 57.45 | 57.58 | 57.23 | 57.38 | 60,022 | -0.46(-0.80%) |
Jul 19, 2023 | 57.94 | 58.01 | 57.79 | 57.84 | 54,329 | -0.16(-0.27%) |
Jul 18, 2023 | 57.73 | 58.02 | 57.71 | 58.00 | 65,516 | +0.61(+1.06%) |
Jul 17, 2023 | 57.23 | 57.49 | 57.12 | 57.39 | 79,697 | -0.03(-0.05%) |
Jul 14, 2023 | 57.64 | 57.65 | 57.42 | 57.42 | 93,853 | -0.55(-0.95%) |
Jul 13, 2023 | 57.77 | 58.06 | 57.77 | 57.97 | 46,696 | +1.00(+1.76%) |
Jul 12, 2023 | 56.73 | 57.20 | 56.69 | 56.97 | 44,907 | +0.66(+1.17%) |
Jul 11, 2023 | 56.02 | 56.36 | 55.93 | 56.31 | 95,799 | +0.39(+0.70%) |
Jul 10, 2023 | 55.63 | 56.00 | 55.63 | 55.92 | 127,069 | -0.05(-0.09%) |
Jul 07, 2023 | 55.62 | 56.23 | 55.50 | 55.96 | 33,099 | +0.71(+1.28%) |
Jul 06, 2023 | 55.39 | 55.46 | 55.01 | 55.26 | 91,124 | -0.94(-1.68%) |
Jul 05, 2023 | 56.30 | 56.41 | 56.13 | 56.20 | 1,131,643 | -0.44(-0.77%) |