Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.63 | 52.63 | 51.93 | 52.11 | 876,359 | -0.09(-0.17%) |
Sep 28, 2023 | 51.81 | 52.44 | 51.81 | 52.20 | 433,328 | +0.29(+0.55%) |
Sep 27, 2023 | 52.04 | 52.10 | 51.47 | 51.91 | 502,534 | +0.07(+0.13%) |
Sep 26, 2023 | 52.28 | 52.35 | 51.77 | 51.84 | 790,528 | -0.77(-1.47%) |
Sep 25, 2023 | 52.26 | 52.63 | 52.39 | 52.61 | 338,730 | +0.22(+0.42%) |
Sep 22, 2023 | 52.66 | 52.83 | 52.37 | 52.40 | 369,730 | -0.15(-0.28%) |
Sep 21, 2023 | 53.06 | 53.08 | 52.51 | 52.54 | 429,894 | -0.84(-1.58%) |
Sep 20, 2023 | 54.04 | 54.12 | 53.39 | 53.39 | 331,603 | -0.50(-0.92%) |
Sep 19, 2023 | 53.87 | 53.95 | 53.57 | 53.88 | 473,489 | -0.11(-0.20%) |
Sep 18, 2023 | 53.91 | 54.16 | 53.88 | 53.99 | 531,423 | -0.01(-0.03%) |
Sep 15, 2023 | 54.47 | 54.47 | 53.94 | 54.01 | 481,227 | -0.64(-1.18%) |
Sep 14, 2023 | 54.46 | 54.71 | 54.32 | 54.65 | 287,192 | +0.52(+0.97%) |
Sep 13, 2023 | 54.10 | 54.28 | 53.99 | 54.13 | 273,739 | +0.00(+0.00%) |
Sep 12, 2023 | 54.24 | 54.40 | 54.05 | 54.13 | 372,620 | -0.28(-0.51%) |
Sep 11, 2023 | 54.38 | 54.42 | 54.18 | 54.40 | 277,702 | +0.37(+0.68%) |
Sep 08, 2023 | 54.01 | 54.22 | 53.95 | 54.04 | 320,092 | +0.06(+0.11%) |
Sep 07, 2023 | 53.78 | 54.07 | 53.74 | 53.98 | 518,927 | -0.21(-0.38%) |
Sep 06, 2023 | 54.40 | 54.46 | 53.89 | 54.19 | 495,748 | -0.36(-0.65%) |
Sep 05, 2023 | 54.76 | 54.80 | 54.53 | 54.54 | 303,564 | -0.31(-0.56%) |
Sep 01, 2023 | 55.08 | 55.10 | 54.68 | 54.85 | 206,457 | +0.11(+0.20%) |
Aug 31, 2023 | 54.87 | 55.02 | 54.71 | 54.74 | 466,352 | -0.03(-0.05%) |
Aug 30, 2023 | 54.61 | 54.87 | 54.53 | 54.77 | 439,592 | +0.18(+0.33%) |
Aug 29, 2023 | 53.80 | 54.59 | 53.78 | 54.59 | 456,594 | +0.77(+1.43%) |
Aug 28, 2023 | 53.73 | 53.87 | 53.57 | 53.82 | 542,293 | +0.40(+0.74%) |
Aug 25, 2023 | 53.27 | 53.61 | 52.85 | 53.42 | 276,329 | +0.33(+0.61%) |
Aug 24, 2023 | 53.99 | 54.07 | 53.09 | 53.10 | 393,100 | -0.71(-1.32%) |
Aug 23, 2023 | 53.35 | 53.88 | 53.34 | 53.81 | 1,342,085 | +0.60(+1.13%) |
Aug 22, 2023 | 53.57 | 53.57 | 53.16 | 53.21 | 754,134 | -0.15(-0.28%) |
Aug 21, 2023 | 53.16 | 53.46 | 52.90 | 53.36 | 328,013 | +0.32(+0.60%) |
Aug 18, 2023 | 52.63 | 53.17 | 52.62 | 53.04 | 239,842 | +0.04(+0.07%) |
Aug 17, 2023 | 53.63 | 53.66 | 52.97 | 53.00 | 291,301 | -0.45(-0.85%) |
Aug 16, 2023 | 53.76 | 53.99 | 53.44 | 53.45 | 318,690 | -0.41(-0.75%) |
Aug 15, 2023 | 54.23 | 54.30 | 53.80 | 53.86 | 264,756 | -0.61(-1.13%) |
Aug 14, 2023 | 54.12 | 54.49 | 54.04 | 54.47 | 372,955 | +0.28(+0.51%) |
Aug 11, 2023 | 54.03 | 54.34 | 53.96 | 54.20 | 716,573 | -0.06(-0.11%) |
Aug 10, 2023 | 54.54 | 54.95 | 54.10 | 54.26 | 985,137 | +0.04(+0.07%) |
Aug 09, 2023 | 54.66 | 54.66 | 54.15 | 54.22 | 322,370 | -0.37(-0.67%) |
Aug 08, 2023 | 54.49 | 54.64 | 54.18 | 54.58 | 522,622 | -0.26(-0.47%) |
Aug 07, 2023 | 54.58 | 54.86 | 54.54 | 54.84 | 721,724 | +0.44(+0.80%) |
Aug 04, 2023 | 54.83 | 55.11 | 54.33 | 54.40 | 367,112 | -0.22(-0.40%) |
Aug 03, 2023 | 54.51 | 54.84 | 54.43 | 54.62 | 315,429 | -0.17(-0.31%) |
Aug 02, 2023 | 55.14 | 55.15 | 54.68 | 54.79 | 355,413 | -0.74(-1.34%) |
Aug 01, 2023 | 55.51 | 55.61 | 55.39 | 55.53 | 424,008 | -0.16(-0.28%) |
Jul 31, 2023 | 55.66 | 55.72 | 55.49 | 55.69 | 335,815 | +0.13(+0.23%) |
Jul 28, 2023 | 55.46 | 55.66 | 55.34 | 55.56 | 323,504 | +0.56(+1.02%) |
Jul 27, 2023 | 55.79 | 55.86 | 54.93 | 55.00 | 420,070 | -0.42(-0.75%) |
Jul 26, 2023 | 55.28 | 55.59 | 55.17 | 55.41 | 266,743 | +0.01(+0.02%) |
Jul 25, 2023 | 55.20 | 55.55 | 55.19 | 55.40 | 290,268 | +0.15(+0.27%) |
Jul 24, 2023 | 55.14 | 55.33 | 55.09 | 55.25 | 331,982 | +0.23(+0.41%) |
Jul 21, 2023 | 55.24 | 55.24 | 55.01 | 55.03 | 182,650 | +0.00(+0.00%) |
Jul 20, 2023 | 55.23 | 55.35 | 54.94 | 55.03 | 507,466 | -0.38(-0.68%) |
Jul 19, 2023 | 55.36 | 55.50 | 55.27 | 55.40 | 519,717 | +0.18(+0.32%) |
Jul 18, 2023 | 54.78 | 55.32 | 54.74 | 55.22 | 344,843 | +0.42(+0.76%) |
Jul 17, 2023 | 54.63 | 54.95 | 54.60 | 54.81 | 480,103 | +0.19(+0.34%) |
Jul 14, 2023 | 54.78 | 54.85 | 54.53 | 54.62 | 258,986 | -0.08(-0.14%) |
Jul 13, 2023 | 54.52 | 54.79 | 54.48 | 54.70 | 371,585 | +0.45(+0.84%) |
Jul 12, 2023 | 54.30 | 54.43 | 54.15 | 54.25 | 327,212 | +0.40(+0.73%) |
Jul 11, 2023 | 53.59 | 53.89 | 53.48 | 53.85 | 339,777 | +0.37(+0.68%) |
Jul 10, 2023 | 53.25 | 53.50 | 53.24 | 53.48 | 241,314 | +0.21(+0.39%) |
Jul 07, 2023 | 53.28 | 53.78 | 53.28 | 53.28 | 327,634 | -0.12(-0.22%) |
Jul 06, 2023 | 53.35 | 53.42 | 53.06 | 53.40 | 802,998 | -0.41(-0.75%) |
Jul 05, 2023 | 53.68 | 53.91 | 53.68 | 53.80 | 478,631 | -0.17(-0.31%) |