Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.20 | 58.21 | 58.18 | 58.19 | 1,040,873 | +0.01(+0.01%) |
Sep 28, 2023 | 58.16 | 58.19 | 58.16 | 58.19 | 1,215,266 | +0.02(+0.04%) |
Sep 27, 2023 | 58.16 | 58.18 | 58.16 | 58.16 | 1,426,840 | +0.00(+0.00%) |
Sep 26, 2023 | 58.18 | 58.19 | 58.16 | 58.16 | 1,275,369 | -0.01(-0.03%) |
Sep 25, 2023 | 58.19 | 58.18 | 58.16 | 58.18 | 1,581,716 | +0.02(+0.04%) |
Sep 22, 2023 | 58.14 | 58.16 | 58.13 | 58.15 | 919,672 | +0.03(+0.06%) |
Sep 21, 2023 | 58.12 | 58.13 | 58.11 | 58.12 | 980,754 | +0.01(+0.02%) |
Sep 20, 2023 | 58.11 | 58.12 | 58.10 | 58.11 | 495,998 | +0.01(+0.02%) |
Sep 19, 2023 | 58.12 | 58.12 | 58.10 | 58.10 | 860,345 | +0.00(+0.00%) |
Sep 18, 2023 | 58.11 | 58.12 | 58.10 | 58.10 | 847,996 | +0.01(+0.02%) |
Sep 15, 2023 | 58.09 | 58.11 | 58.08 | 58.09 | 417,999 | +0.01(+0.02%) |
Sep 14, 2023 | 58.09 | 58.10 | 58.08 | 58.08 | 633,436 | -0.00(-0.01%) |
Sep 13, 2023 | 58.08 | 58.09 | 58.06 | 58.09 | 510,701 | +0.02(+0.04%) |
Sep 12, 2023 | 58.07 | 58.08 | 58.06 | 58.06 | 394,549 | +0.00(+0.00%) |
Sep 11, 2023 | 58.05 | 58.09 | 58.05 | 58.06 | 958,998 | +0.01(+0.02%) |
Sep 08, 2023 | 58.06 | 58.07 | 58.04 | 58.05 | 911,798 | +0.01(+0.02%) |
Sep 07, 2023 | 58.01 | 58.04 | 58.01 | 58.04 | 1,226,796 | +0.02(+0.03%) |
Sep 06, 2023 | 58.02 | 58.03 | 58.01 | 58.02 | 1,018,802 | +0.01(+0.02%) |
Sep 05, 2023 | 58.04 | 58.04 | 58.01 | 58.01 | 822,741 | +0.00(+0.00%) |
Sep 01, 2023 | 58.03 | 58.03 | 58.01 | 58.01 | 991,055 | +0.00(+0.00%) |
Aug 31, 2023 | 57.99 | 58.02 | 57.99 | 58.01 | 1,245,706 | +0.04(+0.06%) |
Aug 30, 2023 | 58.00 | 58.00 | 57.97 | 57.98 | 1,173,143 | +0.03(+0.05%) |
Aug 29, 2023 | 57.94 | 57.97 | 57.93 | 57.95 | 1,654,291 | +0.02(+0.03%) |
Aug 28, 2023 | 57.93 | 57.94 | 57.92 | 57.93 | 1,009,856 | +0.01(+0.02%) |
Aug 25, 2023 | 57.93 | 57.94 | 57.92 | 57.92 | 597,707 | -0.02(-0.03%) |
Aug 24, 2023 | 57.92 | 57.94 | 57.91 | 57.94 | 1,154,226 | +0.02(+0.03%) |
Aug 23, 2023 | 57.90 | 57.93 | 57.89 | 57.92 | 1,099,836 | +0.03(+0.05%) |
Aug 22, 2023 | 57.89 | 57.91 | 57.89 | 57.89 | 871,354 | +0.00(+0.00%) |
Aug 21, 2023 | 57.88 | 57.90 | 57.88 | 57.89 | 763,340 | +0.01(+0.02%) |
Aug 18, 2023 | 57.89 | 57.91 | 57.88 | 57.88 | 1,197,258 | +0.00(+0.00%) |
Aug 17, 2023 | 57.85 | 57.88 | 57.85 | 57.88 | 2,062,884 | +0.04(+0.07%) |
Aug 16, 2023 | 57.86 | 57.86 | 57.84 | 57.84 | 883,167 | +0.00(+0.00%) |
Aug 15, 2023 | 57.84 | 57.86 | 57.84 | 57.84 | 697,275 | +0.01(+0.02%) |
Aug 14, 2023 | 57.84 | 57.85 | 57.83 | 57.83 | 863,332 | -0.01(-0.02%) |
Aug 11, 2023 | 57.82 | 57.84 | 57.82 | 57.84 | 981,435 | +0.01(+0.02%) |
Aug 10, 2023 | 57.86 | 57.86 | 57.83 | 57.83 | 801,111 | +0.01(+0.02%) |
Aug 09, 2023 | 57.83 | 57.84 | 57.82 | 57.82 | 998,940 | -0.01(-0.02%) |
Aug 08, 2023 | 57.82 | 57.84 | 57.82 | 57.83 | 1,074,074 | +0.02(+0.03%) |
Aug 07, 2023 | 57.82 | 57.83 | 57.81 | 57.81 | 1,288,201 | +0.00(+0.00%) |
Aug 04, 2023 | 57.77 | 57.81 | 57.77 | 57.81 | 1,441,295 | +0.04(+0.07%) |
Aug 03, 2023 | 57.76 | 57.77 | 57.76 | 57.77 | 1,661,690 | +0.02(+0.03%) |
Aug 02, 2023 | 57.75 | 57.76 | 57.74 | 57.75 | 1,299,902 | +0.00(+0.00%) |
Aug 01, 2023 | 57.75 | 57.76 | 57.74 | 57.75 | 1,823,858 | +0.00(+0.00%) |
Jul 31, 2023 | 57.74 | 57.75 | 57.74 | 57.75 | 942,202 | +0.02(+0.03%) |
Jul 28, 2023 | 57.72 | 57.74 | 57.72 | 57.73 | 3,551,261 | +0.04(+0.07%) |
Jul 27, 2023 | 57.71 | 57.72 | 57.69 | 57.69 | 1,641,138 | -0.02(-0.03%) |
Jul 26, 2023 | 57.69 | 57.71 | 57.69 | 57.71 | 1,114,721 | +0.03(+0.05%) |
Jul 25, 2023 | 57.68 | 57.68 | 57.67 | 57.68 | 1,313,145 | +0.01(+0.02%) |
Jul 24, 2023 | 57.69 | 57.70 | 57.67 | 57.67 | 1,690,176 | +0.00(+0.00%) |
Jul 21, 2023 | 57.69 | 57.69 | 57.67 | 57.67 | 1,448,386 | +0.00(+0.00%) |
Jul 20, 2023 | 57.67 | 57.67 | 57.66 | 57.67 | 1,004,185 | +0.01(+0.02%) |
Jul 19, 2023 | 57.67 | 57.67 | 57.66 | 57.67 | 776,464 | +0.00(+0.00%) |
Jul 18, 2023 | 57.66 | 57.67 | 57.66 | 57.67 | 1,819,069 | +0.01(+0.02%) |
Jul 17, 2023 | 57.64 | 57.66 | 57.64 | 57.66 | 1,842,260 | +0.04(+0.07%) |
Jul 14, 2023 | 57.65 | 57.65 | 57.62 | 57.62 | 710,538 | -0.03(-0.05%) |
Jul 13, 2023 | 57.62 | 57.65 | 57.62 | 57.65 | 1,035,736 | +0.04(+0.07%) |
Jul 12, 2023 | 57.60 | 57.61 | 57.59 | 57.61 | 1,675,748 | +0.04(+0.07%) |
Jul 11, 2023 | 57.57 | 57.58 | 57.56 | 57.57 | 1,112,109 | +0.00(+0.00%) |
Jul 10, 2023 | 57.56 | 57.57 | 57.55 | 57.57 | 966,628 | +0.04(+0.07%) |
Jul 07, 2023 | 57.53 | 57.55 | 57.52 | 57.53 | 1,237,699 | +0.01(+0.02%) |
Jul 06, 2023 | 57.52 | 57.52 | 57.51 | 57.52 | 1,407,436 | +0.02(+0.03%) |
Jul 05, 2023 | 57.52 | 57.53 | 57.50 | 57.50 | 1,345,124 | -0.02(-0.03%) |