Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.68 | 56.39 | 55.00 | 55.22 | 424,446 | +0.66(+1.22%) |
Sep 28, 2023 | 55.13 | 55.22 | 54.01 | 54.56 | 398,316 | -0.39(-0.71%) |
Sep 27, 2023 | 55.76 | 55.97 | 54.74 | 54.95 | 422,844 | -0.92(-1.64%) |
Sep 26, 2023 | 56.85 | 57.10 | 55.81 | 55.87 | 415,232 | -1.27(-2.22%) |
Sep 25, 2023 | 56.70 | 57.25 | 56.73 | 57.13 | 290,920 | +0.17(+0.29%) |
Sep 22, 2023 | 56.94 | 57.46 | 56.72 | 56.97 | 307,552 | -0.16(-0.27%) |
Sep 21, 2023 | 57.59 | 57.65 | 56.84 | 57.12 | 380,442 | -0.22(-0.39%) |
Sep 20, 2023 | 57.84 | 58.26 | 57.31 | 57.35 | 259,297 | -0.23(-0.41%) |
Sep 19, 2023 | 58.58 | 58.80 | 57.56 | 57.58 | 340,296 | -0.87(-1.49%) |
Sep 18, 2023 | 59.10 | 59.13 | 58.32 | 58.45 | 265,352 | -0.74(-1.25%) |
Sep 15, 2023 | 59.04 | 59.71 | 58.81 | 59.19 | 1,050,543 | -0.03(-0.05%) |
Sep 14, 2023 | 59.29 | 59.72 | 58.89 | 59.22 | 325,742 | +0.30(+0.51%) |
Sep 13, 2023 | 58.43 | 59.10 | 58.29 | 58.92 | 579,770 | +0.59(+1.00%) |
Sep 12, 2023 | 57.87 | 58.46 | 57.72 | 58.33 | 214,113 | +0.39(+0.67%) |
Sep 11, 2023 | 57.66 | 58.49 | 57.66 | 57.94 | 485,654 | +0.41(+0.71%) |
Sep 08, 2023 | 57.27 | 57.69 | 57.08 | 57.53 | 240,593 | +0.27(+0.48%) |
Sep 07, 2023 | 57.10 | 57.95 | 56.86 | 57.26 | 359,995 | +0.90(+1.59%) |
Sep 06, 2023 | 55.54 | 56.39 | 55.24 | 56.36 | 474,542 | +0.95(+1.72%) |
Sep 05, 2023 | 56.21 | 56.27 | 55.23 | 55.41 | 442,250 | -1.21(-2.15%) |
Sep 01, 2023 | 56.69 | 57.04 | 56.34 | 56.62 | 267,943 | +0.31(+0.55%) |
Aug 31, 2023 | 57.05 | 57.37 | 56.23 | 56.32 | 433,409 | -0.82(-1.43%) |
Aug 30, 2023 | 57.37 | 57.82 | 57.08 | 57.14 | 248,820 | -0.20(-0.35%) |
Aug 29, 2023 | 57.14 | 57.42 | 56.83 | 57.34 | 287,809 | +0.39(+0.68%) |
Aug 28, 2023 | 56.76 | 57.27 | 56.68 | 56.95 | 310,725 | +0.21(+0.37%) |
Aug 25, 2023 | 56.66 | 56.94 | 56.37 | 56.74 | 276,961 | +0.27(+0.48%) |
Aug 24, 2023 | 56.46 | 57.21 | 56.40 | 56.47 | 275,738 | -0.27(-0.48%) |
Aug 23, 2023 | 56.96 | 56.99 | 56.40 | 56.74 | 428,365 | -0.14(-0.24%) |
Aug 22, 2023 | 56.37 | 57.05 | 56.32 | 56.88 | 259,644 | +0.09(+0.15%) |
Aug 21, 2023 | 56.88 | 57.12 | 56.28 | 56.79 | 316,207 | -0.24(-0.42%) |
Aug 18, 2023 | 57.24 | 57.72 | 56.90 | 57.03 | 282,975 | -0.09(-0.15%) |
Aug 17, 2023 | 56.92 | 57.34 | 56.89 | 57.12 | 353,278 | +0.20(+0.36%) |
Aug 16, 2023 | 56.73 | 57.08 | 56.62 | 56.91 | 376,867 | +0.39(+0.68%) |
Aug 15, 2023 | 56.40 | 56.65 | 55.92 | 56.53 | 314,620 | -0.24(-0.42%) |
Aug 14, 2023 | 57.83 | 57.83 | 56.64 | 56.77 | 285,858 | -1.06(-1.83%) |
Aug 11, 2023 | 58.00 | 58.14 | 57.68 | 57.83 | 180,938 | +0.00(+0.00%) |
Aug 10, 2023 | 58.08 | 58.53 | 57.81 | 57.83 | 345,601 | -0.25(-0.43%) |
Aug 09, 2023 | 57.68 | 58.53 | 57.63 | 58.08 | 302,878 | +0.18(+0.32%) |
Aug 08, 2023 | 58.51 | 58.70 | 57.44 | 57.90 | 276,349 | -0.76(-1.30%) |
Aug 07, 2023 | 58.59 | 58.99 | 58.07 | 58.66 | 270,404 | +0.07(+0.12%) |
Aug 04, 2023 | 58.42 | 59.13 | 58.20 | 58.59 | 422,479 | +0.09(+0.15%) |
Aug 03, 2023 | 58.80 | 59.12 | 58.04 | 58.50 | 537,360 | -0.64(-1.08%) |
Aug 02, 2023 | 59.10 | 59.78 | 57.35 | 59.14 | 875,633 | -0.68(-1.14%) |
Aug 01, 2023 | 61.19 | 61.53 | 59.78 | 59.83 | 312,923 | -1.47(-2.39%) |
Jul 31, 2023 | 61.36 | 61.64 | 60.76 | 61.29 | 356,139 | +0.14(+0.24%) |
Jul 28, 2023 | 62.03 | 62.03 | 61.01 | 61.15 | 229,254 | -0.45(-0.74%) |
Jul 27, 2023 | 62.85 | 63.07 | 61.23 | 61.60 | 564,246 | -1.30(-2.07%) |
Jul 26, 2023 | 62.81 | 63.53 | 62.43 | 62.90 | 602,126 | +0.09(+0.14%) |
Jul 25, 2023 | 62.84 | 63.16 | 62.33 | 62.81 | 681,123 | -0.21(-0.34%) |
Jul 24, 2023 | 62.89 | 63.16 | 62.24 | 63.03 | 302,338 | +0.14(+0.21%) |
Jul 21, 2023 | 63.33 | 63.58 | 62.69 | 62.89 | 567,389 | -0.19(-0.31%) |
Jul 20, 2023 | 62.25 | 63.15 | 61.98 | 63.08 | 238,634 | +1.12(+1.81%) |
Jul 19, 2023 | 61.57 | 62.06 | 61.11 | 61.97 | 500,725 | +0.73(+1.20%) |
Jul 18, 2023 | 60.94 | 61.92 | 60.26 | 61.23 | 880,672 | +0.34(+0.55%) |
Jul 17, 2023 | 60.77 | 61.25 | 60.16 | 60.90 | 327,492 | +0.13(+0.21%) |
Jul 14, 2023 | 61.36 | 61.44 | 60.17 | 60.77 | 474,007 | -0.79(-1.28%) |
Jul 13, 2023 | 61.38 | 61.86 | 61.34 | 61.56 | 624,862 | -0.01(-0.02%) |
Jul 12, 2023 | 61.83 | 62.25 | 61.42 | 61.57 | 542,342 | +0.65(+1.06%) |
Jul 11, 2023 | 60.91 | 61.10 | 60.49 | 60.92 | 839,153 | +0.20(+0.33%) |
Jul 10, 2023 | 60.01 | 60.81 | 59.97 | 60.72 | 359,076 | +0.81(+1.35%) |
Jul 07, 2023 | 60.04 | 60.56 | 59.57 | 59.91 | 485,270 | -0.30(-0.50%) |
Jul 06, 2023 | 60.84 | 60.95 | 60.05 | 60.21 | 463,769 | -1.16(-1.89%) |
Jul 05, 2023 | 61.09 | 62.03 | 60.87 | 61.37 | 282,435 | +0.14(+0.24%) |