Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.95 | 53.97 | 53.43 | 53.64 | 3,954,163 | +0.63(+1.19%) |
Sep 28, 2023 | 53.10 | 53.25 | 52.65 | 53.01 | 1,858,343 | +0.00(+0.00%) |
Sep 27, 2023 | 53.92 | 54.03 | 52.64 | 53.01 | 2,160,114 | -1.18(-2.18%) |
Sep 26, 2023 | 54.17 | 54.53 | 54.11 | 54.19 | 746,222 | -0.16(-0.29%) |
Sep 25, 2023 | 54.16 | 54.36 | 54.17 | 54.35 | 647,588 | +0.33(+0.61%) |
Sep 22, 2023 | 54.12 | 54.44 | 54.02 | 54.02 | 948,416 | -0.26(-0.48%) |
Sep 21, 2023 | 54.75 | 55.01 | 54.26 | 54.28 | 1,479,237 | -0.92(-1.67%) |
Sep 20, 2023 | 55.40 | 55.72 | 55.10 | 55.20 | 2,498,226 | +0.33(+0.60%) |
Sep 19, 2023 | 54.24 | 54.87 | 54.14 | 54.87 | 1,324,554 | +0.79(+1.46%) |
Sep 18, 2023 | 54.46 | 54.51 | 53.85 | 54.08 | 1,136,398 | -0.46(-0.84%) |
Sep 15, 2023 | 55.00 | 55.09 | 54.49 | 54.54 | 1,518,807 | -0.01(-0.02%) |
Sep 14, 2023 | 54.37 | 54.77 | 54.29 | 54.55 | 1,017,740 | +0.27(+0.50%) |
Sep 13, 2023 | 54.30 | 54.63 | 54.19 | 54.28 | 1,275,566 | -0.40(-0.73%) |
Sep 12, 2023 | 54.79 | 54.84 | 54.34 | 54.68 | 1,708,358 | +0.21(+0.39%) |
Sep 11, 2023 | 54.36 | 54.81 | 54.25 | 54.47 | 1,076,452 | +0.88(+1.64%) |
Sep 08, 2023 | 53.61 | 53.86 | 53.35 | 53.59 | 714,580 | +0.56(+1.06%) |
Sep 07, 2023 | 53.14 | 53.41 | 53.02 | 53.03 | 769,074 | +0.35(+0.66%) |
Sep 06, 2023 | 52.73 | 52.83 | 52.46 | 52.68 | 1,043,285 | -0.26(-0.49%) |
Sep 05, 2023 | 53.36 | 53.54 | 52.89 | 52.94 | 1,587,793 | -0.19(-0.36%) |
Sep 01, 2023 | 53.88 | 53.92 | 52.99 | 53.13 | 640,231 | -0.05(-0.09%) |
Aug 31, 2023 | 54.06 | 54.06 | 53.18 | 53.18 | 887,167 | -0.96(-1.77%) |
Aug 30, 2023 | 54.27 | 54.36 | 54.06 | 54.14 | 521,281 | -0.02(-0.04%) |
Aug 29, 2023 | 53.98 | 54.33 | 53.88 | 54.16 | 830,241 | +0.40(+0.74%) |
Aug 28, 2023 | 53.74 | 53.88 | 53.58 | 53.76 | 474,971 | +0.34(+0.64%) |
Aug 25, 2023 | 53.30 | 53.51 | 53.03 | 53.42 | 493,757 | +0.46(+0.87%) |
Aug 24, 2023 | 53.13 | 53.39 | 52.91 | 52.96 | 1,534,298 | -0.55(-1.03%) |
Aug 23, 2023 | 53.55 | 53.88 | 53.40 | 53.51 | 1,838,534 | -0.51(-0.94%) |
Aug 22, 2023 | 54.11 | 54.18 | 53.92 | 54.02 | 1,916,637 | +0.31(+0.58%) |
Aug 21, 2023 | 53.64 | 53.81 | 53.53 | 53.71 | 1,644,682 | +0.46(+0.86%) |
Aug 18, 2023 | 53.11 | 53.38 | 53.08 | 53.25 | 791,990 | +0.32(+0.60%) |
Aug 17, 2023 | 53.38 | 53.50 | 52.90 | 52.93 | 983,635 | +0.51(+0.97%) |
Aug 16, 2023 | 52.41 | 52.72 | 52.37 | 52.42 | 751,626 | -0.38(-0.72%) |
Aug 15, 2023 | 53.20 | 53.23 | 52.67 | 52.80 | 1,064,509 | -0.48(-0.90%) |
Aug 14, 2023 | 53.03 | 53.32 | 52.91 | 53.28 | 1,181,586 | -0.25(-0.47%) |
Aug 11, 2023 | 53.04 | 53.53 | 52.91 | 53.53 | 1,659,235 | -0.16(-0.30%) |
Aug 10, 2023 | 53.44 | 54.00 | 53.41 | 53.69 | 1,222,885 | +0.47(+0.88%) |
Aug 09, 2023 | 52.52 | 53.35 | 52.52 | 53.22 | 1,504,948 | +0.56(+1.06%) |
Aug 08, 2023 | 52.21 | 52.66 | 52.12 | 52.66 | 1,628,343 | +0.62(+1.19%) |
Aug 07, 2023 | 51.55 | 52.07 | 51.50 | 52.04 | 1,615,098 | +0.39(+0.76%) |
Aug 04, 2023 | 51.37 | 51.91 | 51.35 | 51.65 | 1,417,194 | +0.70(+1.37%) |
Aug 03, 2023 | 50.20 | 50.95 | 49.97 | 50.95 | 1,917,690 | -0.54(-1.05%) |
Aug 02, 2023 | 52.07 | 52.30 | 51.48 | 51.49 | 1,256,331 | -1.57(-2.96%) |
Aug 01, 2023 | 53.56 | 53.62 | 52.80 | 53.06 | 986,965 | -0.31(-0.58%) |
Jul 31, 2023 | 53.68 | 53.76 | 53.22 | 53.37 | 1,334,994 | +0.89(+1.70%) |
Jul 28, 2023 | 51.87 | 52.61 | 51.71 | 52.48 | 3,204,580 | -1.06(-1.98%) |
Jul 27, 2023 | 53.59 | 53.91 | 53.51 | 53.54 | 1,392,098 | +0.03(+0.06%) |
Jul 26, 2023 | 53.09 | 53.64 | 52.79 | 53.51 | 1,588,981 | -0.26(-0.48%) |
Jul 25, 2023 | 53.73 | 54.03 | 53.70 | 53.77 | 1,308,383 | -0.15(-0.28%) |
Jul 24, 2023 | 54.31 | 54.47 | 53.91 | 53.92 | 1,039,268 | -1.03(-1.87%) |
Jul 21, 2023 | 54.92 | 54.97 | 54.63 | 54.95 | 1,557,174 | +0.23(+0.42%) |
Jul 20, 2023 | 54.57 | 54.95 | 54.56 | 54.72 | 1,103,063 | +0.95(+1.77%) |
Jul 19, 2023 | 53.77 | 54.07 | 53.61 | 53.77 | 784,595 | +0.04(+0.07%) |
Jul 18, 2023 | 53.46 | 54.06 | 53.43 | 53.73 | 1,120,055 | +0.84(+1.59%) |
Jul 17, 2023 | 52.90 | 53.01 | 52.70 | 52.89 | 1,215,447 | +0.21(+0.40%) |
Jul 14, 2023 | 52.79 | 52.84 | 52.53 | 52.68 | 659,412 | +0.56(+1.07%) |
Jul 13, 2023 | 52.61 | 52.61 | 51.92 | 52.12 | 867,662 | +0.29(+0.56%) |
Jul 12, 2023 | 51.45 | 52.10 | 51.42 | 51.83 | 946,910 | +0.11(+0.21%) |
Jul 11, 2023 | 51.83 | 51.98 | 51.64 | 51.72 | 853,934 | -0.11(-0.21%) |
Jul 10, 2023 | 51.99 | 52.05 | 51.66 | 51.83 | 952,966 | +0.53(+1.03%) |
Jul 07, 2023 | 51.82 | 51.87 | 51.29 | 51.30 | 1,043,837 | -0.56(-1.08%) |
Jul 06, 2023 | 52.09 | 52.14 | 51.48 | 51.86 | 1,286,048 | -1.09(-2.06%) |
Jul 05, 2023 | 53.26 | 53.29 | 52.95 | 52.95 | 940,120 | -0.68(-1.27%) |