Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.69 | 53.73 | 52.40 | 52.49 | 1,061,821 | -0.87(-1.63%) |
Sep 28, 2023 | 52.62 | 54.07 | 52.58 | 53.36 | 1,266,552 | +0.71(+1.35%) |
Sep 27, 2023 | 52.37 | 53.04 | 52.16 | 52.65 | 1,724,083 | +0.71(+1.37%) |
Sep 26, 2023 | 52.66 | 52.92 | 51.69 | 51.93 | 1,850,351 | -1.66(-3.10%) |
Sep 25, 2023 | 52.96 | 53.85 | 53.58 | 53.60 | 1,181,703 | +0.58(+1.10%) |
Sep 22, 2023 | 52.96 | 53.69 | 52.84 | 53.01 | 928,870 | +0.12(+0.22%) |
Sep 21, 2023 | 54.03 | 54.10 | 52.72 | 52.89 | 1,752,765 | -1.44(-2.64%) |
Sep 20, 2023 | 55.38 | 56.02 | 54.24 | 54.33 | 1,058,214 | -0.60(-1.10%) |
Sep 19, 2023 | 55.57 | 55.80 | 54.18 | 54.93 | 918,087 | -0.87(-1.56%) |
Sep 18, 2023 | 54.97 | 56.26 | 54.66 | 55.80 | 1,463,812 | +0.76(+1.39%) |
Sep 15, 2023 | 55.67 | 55.70 | 54.38 | 55.04 | 3,575,196 | -1.15(-2.04%) |
Sep 14, 2023 | 55.62 | 56.23 | 54.89 | 56.19 | 1,991,880 | +0.69(+1.25%) |
Sep 13, 2023 | 56.84 | 57.31 | 54.24 | 55.50 | 2,790,722 | -1.21(-2.13%) |
Sep 12, 2023 | 57.51 | 58.42 | 56.67 | 56.71 | 2,418,466 | -0.95(-1.65%) |
Sep 11, 2023 | 56.99 | 57.81 | 56.83 | 57.66 | 1,408,479 | +0.66(+1.16%) |
Sep 08, 2023 | 56.55 | 58.24 | 56.43 | 56.99 | 2,160,987 | +0.33(+0.58%) |
Sep 07, 2023 | 54.97 | 56.90 | 54.74 | 56.67 | 1,808,053 | +1.35(+2.44%) |
Sep 06, 2023 | 54.91 | 55.60 | 54.61 | 55.32 | 877,753 | +0.45(+0.81%) |
Sep 05, 2023 | 56.26 | 56.59 | 54.78 | 54.87 | 1,147,357 | -1.94(-3.42%) |
Sep 01, 2023 | 56.31 | 56.94 | 55.84 | 56.81 | 1,407,340 | +0.81(+1.45%) |
Aug 31, 2023 | 54.91 | 56.33 | 54.89 | 56.00 | 1,395,444 | +1.19(+2.17%) |
Aug 30, 2023 | 54.54 | 54.86 | 54.08 | 54.81 | 753,408 | +0.42(+0.76%) |
Aug 29, 2023 | 53.18 | 54.46 | 53.14 | 54.40 | 735,966 | +0.95(+1.78%) |
Aug 28, 2023 | 52.64 | 53.80 | 52.55 | 53.45 | 544,600 | +0.79(+1.50%) |
Aug 25, 2023 | 52.50 | 53.04 | 51.90 | 52.65 | 530,711 | +0.36(+0.68%) |
Aug 24, 2023 | 52.81 | 53.86 | 52.27 | 52.30 | 981,610 | -0.14(-0.26%) |
Aug 23, 2023 | 51.56 | 52.63 | 51.18 | 52.44 | 534,000 | +1.25(+2.44%) |
Aug 22, 2023 | 51.86 | 51.87 | 50.91 | 51.19 | 755,974 | -0.48(-0.92%) |
Aug 21, 2023 | 51.27 | 51.86 | 50.89 | 51.66 | 904,567 | +0.67(+1.32%) |
Aug 18, 2023 | 50.71 | 51.31 | 50.52 | 50.99 | 726,184 | -0.02(-0.04%) |
Aug 17, 2023 | 52.00 | 52.33 | 50.94 | 51.01 | 772,359 | -0.76(-1.47%) |
Aug 16, 2023 | 52.71 | 53.01 | 51.73 | 51.77 | 813,629 | -1.12(-2.12%) |
Aug 15, 2023 | 53.22 | 53.33 | 52.85 | 52.89 | 676,061 | -0.64(-1.20%) |
Aug 14, 2023 | 52.84 | 53.80 | 52.61 | 53.54 | 722,480 | +0.34(+0.63%) |
Aug 11, 2023 | 52.89 | 53.74 | 52.47 | 53.20 | 975,758 | +0.38(+0.71%) |
Aug 10, 2023 | 53.88 | 54.62 | 52.63 | 52.82 | 1,159,858 | -0.98(-1.82%) |
Aug 09, 2023 | 54.80 | 54.80 | 53.72 | 53.80 | 1,524,626 | -0.87(-1.59%) |
Aug 08, 2023 | 54.47 | 54.99 | 54.00 | 54.68 | 1,095,067 | -0.11(-0.20%) |
Aug 07, 2023 | 53.73 | 54.84 | 53.54 | 54.78 | 1,875,794 | +0.94(+1.75%) |
Aug 04, 2023 | 54.76 | 55.12 | 53.80 | 53.84 | 1,402,907 | -0.76(-1.40%) |
Aug 03, 2023 | 55.07 | 55.30 | 54.06 | 54.61 | 2,190,411 | -1.01(-1.82%) |
Aug 02, 2023 | 53.90 | 55.80 | 53.86 | 55.62 | 3,222,237 | +1.48(+2.73%) |
Aug 01, 2023 | 51.95 | 54.37 | 51.75 | 54.14 | 2,407,964 | +1.76(+3.37%) |
Jul 31, 2023 | 53.30 | 53.48 | 51.41 | 52.38 | 1,893,208 | -0.33(-0.62%) |
Jul 28, 2023 | 52.78 | 54.71 | 52.21 | 52.70 | 2,319,371 | +0.87(+1.68%) |
Jul 27, 2023 | 53.97 | 54.04 | 51.59 | 51.83 | 2,111,151 | +0.10(+0.19%) |
Jul 26, 2023 | 52.27 | 52.41 | 50.71 | 51.73 | 2,661,605 | -0.62(-1.19%) |
Jul 25, 2023 | 52.32 | 52.90 | 52.17 | 52.36 | 1,348,401 | -0.28(-0.53%) |
Jul 24, 2023 | 52.81 | 53.26 | 52.45 | 52.64 | 844,771 | -0.22(-0.41%) |
Jul 21, 2023 | 53.47 | 53.84 | 52.85 | 52.85 | 1,139,668 | -0.45(-0.84%) |
Jul 20, 2023 | 54.17 | 54.29 | 53.28 | 53.30 | 1,573,299 | -0.76(-1.41%) |
Jul 19, 2023 | 54.61 | 54.77 | 53.65 | 54.06 | 1,377,464 | -0.93(-1.69%) |
Jul 18, 2023 | 53.26 | 55.08 | 53.13 | 54.99 | 1,886,772 | +1.62(+3.04%) |
Jul 17, 2023 | 52.59 | 53.55 | 52.41 | 53.37 | 1,418,801 | +0.76(+1.45%) |
Jul 14, 2023 | 52.64 | 52.80 | 52.14 | 52.61 | 1,487,990 | +0.01(+0.02%) |
Jul 13, 2023 | 51.98 | 52.65 | 51.66 | 52.60 | 1,128,022 | +0.90(+1.74%) |
Jul 12, 2023 | 51.78 | 52.41 | 51.37 | 51.69 | 1,276,716 | +0.31(+0.60%) |
Jul 11, 2023 | 51.48 | 51.89 | 51.12 | 51.39 | 1,281,459 | +0.06(+0.12%) |
Jul 10, 2023 | 50.08 | 51.38 | 49.72 | 51.33 | 1,068,781 | +1.21(+2.41%) |
Jul 07, 2023 | 48.98 | 50.69 | 48.98 | 50.12 | 1,194,537 | +0.98(+2.00%) |
Jul 06, 2023 | 49.54 | 49.85 | 48.79 | 49.14 | 1,510,927 | -0.78(-1.57%) |
Jul 05, 2023 | 50.37 | 50.47 | 49.89 | 49.92 | 1,114,928 | -0.98(-1.93%) |