Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.29 | 54.86 | 53.92 | 54.16 | 282,241 | +0.68(+1.27%) |
Sep 28, 2023 | 52.49 | 53.96 | 52.18 | 53.48 | 320,095 | +0.88(+1.67%) |
Sep 27, 2023 | 52.80 | 53.02 | 51.84 | 52.60 | 399,922 | +0.43(+0.82%) |
Sep 26, 2023 | 52.45 | 53.04 | 52.01 | 52.17 | 206,969 | -0.53(-1.01%) |
Sep 25, 2023 | 52.40 | 52.76 | 52.40 | 52.70 | 252,853 | +0.00(+0.00%) |
Sep 22, 2023 | 53.91 | 54.07 | 52.69 | 52.70 | 304,485 | -0.65(-1.22%) |
Sep 21, 2023 | 53.93 | 54.18 | 53.35 | 53.35 | 370,846 | -1.67(-3.04%) |
Sep 20, 2023 | 56.29 | 56.67 | 55.01 | 55.02 | 251,401 | -1.02(-1.82%) |
Sep 19, 2023 | 56.54 | 56.73 | 55.53 | 56.04 | 346,757 | -0.71(-1.25%) |
Sep 18, 2023 | 57.46 | 57.49 | 56.74 | 56.75 | 372,875 | -0.92(-1.60%) |
Sep 15, 2023 | 58.44 | 58.51 | 57.22 | 57.67 | 418,867 | -0.75(-1.28%) |
Sep 14, 2023 | 58.25 | 58.84 | 57.89 | 58.42 | 264,026 | +0.29(+0.50%) |
Sep 13, 2023 | 58.79 | 59.02 | 57.79 | 58.13 | 183,934 | -0.76(-1.29%) |
Sep 12, 2023 | 59.15 | 60.42 | 58.89 | 58.89 | 288,071 | -0.61(-1.03%) |
Sep 11, 2023 | 59.41 | 59.73 | 58.79 | 59.50 | 246,858 | +0.84(+1.43%) |
Sep 08, 2023 | 59.14 | 59.66 | 58.46 | 58.66 | 169,638 | -0.50(-0.85%) |
Sep 07, 2023 | 57.88 | 59.23 | 57.60 | 59.16 | 186,063 | +0.17(+0.29%) |
Sep 06, 2023 | 59.10 | 59.87 | 58.46 | 58.99 | 254,385 | +0.20(+0.34%) |
Sep 05, 2023 | 57.87 | 58.99 | 57.65 | 58.79 | 216,884 | +0.48(+0.82%) |
Sep 01, 2023 | 58.65 | 59.04 | 57.98 | 58.31 | 187,171 | -0.08(-0.14%) |
Aug 31, 2023 | 58.72 | 59.12 | 58.12 | 58.39 | 162,493 | -0.10(-0.17%) |
Aug 30, 2023 | 58.03 | 58.67 | 57.48 | 58.49 | 228,135 | +0.22(+0.38%) |
Aug 29, 2023 | 55.00 | 58.29 | 54.84 | 58.27 | 895,393 | +3.11(+5.64%) |
Aug 28, 2023 | 55.41 | 55.70 | 54.93 | 55.16 | 168,135 | +0.10(+0.18%) |
Aug 25, 2023 | 54.54 | 55.57 | 53.97 | 55.06 | 338,015 | +0.64(+1.18%) |
Aug 24, 2023 | 56.79 | 56.79 | 54.40 | 54.42 | 376,902 | -1.95(-3.46%) |
Aug 23, 2023 | 54.91 | 56.50 | 54.87 | 56.37 | 319,271 | +1.46(+2.66%) |
Aug 22, 2023 | 55.72 | 55.92 | 54.60 | 54.91 | 215,609 | -0.35(-0.63%) |
Aug 21, 2023 | 54.72 | 55.34 | 54.30 | 55.26 | 250,348 | +0.80(+1.47%) |
Aug 18, 2023 | 53.21 | 54.74 | 53.08 | 54.46 | 268,116 | -0.02(-0.04%) |
Aug 17, 2023 | 55.97 | 56.01 | 54.42 | 54.48 | 640,782 | -1.82(-3.23%) |
Aug 16, 2023 | 57.12 | 57.35 | 56.26 | 56.30 | 227,601 | -1.00(-1.75%) |
Aug 15, 2023 | 58.21 | 58.29 | 57.30 | 57.30 | 202,408 | -1.09(-1.87%) |
Aug 14, 2023 | 57.32 | 58.45 | 57.05 | 58.39 | 273,395 | +0.43(+0.74%) |
Aug 11, 2023 | 57.66 | 58.47 | 57.51 | 57.96 | 301,730 | -0.38(-0.65%) |
Aug 10, 2023 | 59.20 | 60.16 | 58.05 | 58.34 | 580,056 | -0.17(-0.29%) |
Aug 09, 2023 | 60.72 | 60.79 | 58.48 | 58.51 | 357,240 | -2.47(-4.05%) |
Aug 08, 2023 | 60.77 | 61.03 | 59.97 | 60.98 | 229,115 | -0.65(-1.05%) |
Aug 07, 2023 | 62.06 | 62.06 | 60.34 | 61.63 | 347,236 | -0.02(-0.03%) |
Aug 04, 2023 | 63.29 | 63.46 | 61.46 | 61.65 | 391,949 | -1.13(-1.80%) |
Aug 03, 2023 | 62.45 | 63.35 | 62.29 | 62.78 | 356,499 | -0.50(-0.79%) |
Aug 02, 2023 | 65.02 | 65.08 | 62.54 | 63.28 | 494,546 | -3.11(-4.68%) |
Aug 01, 2023 | 66.43 | 66.56 | 65.04 | 66.39 | 269,903 | -0.92(-1.37%) |
Jul 31, 2023 | 66.13 | 67.31 | 66.05 | 67.31 | 298,677 | +1.80(+2.75%) |
Jul 28, 2023 | 63.89 | 65.55 | 63.74 | 65.51 | 630,483 | +3.21(+5.15%) |
Jul 27, 2023 | 65.43 | 65.64 | 62.12 | 62.30 | 320,152 | -1.80(-2.81%) |
Jul 26, 2023 | 62.98 | 64.43 | 62.74 | 64.10 | 226,621 | +1.04(+1.65%) |
Jul 25, 2023 | 63.61 | 64.16 | 63.02 | 63.06 | 184,011 | -0.25(-0.39%) |
Jul 24, 2023 | 63.77 | 64.06 | 62.68 | 63.31 | 324,020 | -0.69(-1.08%) |
Jul 21, 2023 | 64.68 | 65.03 | 63.51 | 64.00 | 303,421 | +0.12(+0.19%) |
Jul 20, 2023 | 66.52 | 66.77 | 63.66 | 63.88 | 628,631 | -3.68(-5.45%) |
Jul 19, 2023 | 67.26 | 68.33 | 66.58 | 67.56 | 473,416 | +0.99(+1.49%) |
Jul 18, 2023 | 66.72 | 67.02 | 66.03 | 66.57 | 420,747 | +0.00(+0.00%) |
Jul 17, 2023 | 65.13 | 66.84 | 64.68 | 66.57 | 334,285 | +1.45(+2.23%) |
Jul 14, 2023 | 66.69 | 67.85 | 64.55 | 65.12 | 665,964 | -1.63(-2.44%) |
Jul 13, 2023 | 63.63 | 66.93 | 63.63 | 66.75 | 720,772 | +3.65(+5.78%) |
Jul 12, 2023 | 64.10 | 64.20 | 62.41 | 63.10 | 610,352 | +0.23(+0.37%) |
Jul 11, 2023 | 60.81 | 63.27 | 60.65 | 62.87 | 665,819 | +2.46(+4.07%) |
Jul 10, 2023 | 58.78 | 60.41 | 58.33 | 60.41 | 256,336 | +1.44(+2.44%) |
Jul 07, 2023 | 58.59 | 59.85 | 58.51 | 58.97 | 431,435 | +0.57(+0.98%) |
Jul 06, 2023 | 59.00 | 59.11 | 57.39 | 58.40 | 434,950 | -1.48(-2.47%) |
Jul 05, 2023 | 59.73 | 60.20 | 59.22 | 59.88 | 276,413 | -0.43(-0.71%) |