Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.75 | 55.78 | 55.29 | 55.30 | 2,942,804 | +1.74(+3.25%) |
Sep 28, 2023 | 53.41 | 53.89 | 53.28 | 53.56 | 1,506,729 | +0.18(+0.34%) |
Sep 27, 2023 | 54.19 | 54.21 | 53.12 | 53.38 | 1,549,152 | -0.88(-1.62%) |
Sep 26, 2023 | 54.53 | 54.77 | 54.21 | 54.26 | 1,456,740 | -0.94(-1.70%) |
Sep 25, 2023 | 55.73 | 55.23 | 55.08 | 55.20 | 1,423,987 | -1.24(-2.20%) |
Sep 22, 2023 | 56.90 | 56.99 | 56.40 | 56.44 | 1,020,279 | -0.39(-0.69%) |
Sep 21, 2023 | 57.35 | 57.35 | 56.74 | 56.83 | 1,935,427 | -0.56(-0.98%) |
Sep 20, 2023 | 57.43 | 57.61 | 57.24 | 57.39 | 1,714,649 | -0.09(-0.16%) |
Sep 19, 2023 | 57.72 | 57.79 | 57.41 | 57.48 | 1,068,948 | -0.16(-0.28%) |
Sep 18, 2023 | 57.07 | 57.65 | 56.95 | 57.64 | 1,633,637 | +0.77(+1.35%) |
Sep 15, 2023 | 57.04 | 57.33 | 56.80 | 56.87 | 2,550,221 | +0.02(+0.04%) |
Sep 14, 2023 | 56.23 | 56.91 | 56.00 | 56.85 | 1,822,021 | +0.83(+1.48%) |
Sep 13, 2023 | 55.82 | 56.31 | 55.82 | 56.02 | 1,937,990 | -0.16(-0.28%) |
Sep 12, 2023 | 56.58 | 56.80 | 56.15 | 56.18 | 1,532,560 | -0.87(-1.52%) |
Sep 11, 2023 | 56.56 | 57.13 | 56.48 | 57.05 | 2,325,973 | +0.83(+1.48%) |
Sep 08, 2023 | 56.19 | 56.35 | 56.08 | 56.22 | 1,004,983 | +0.02(+0.04%) |
Sep 07, 2023 | 56.06 | 56.43 | 56.06 | 56.20 | 1,884,295 | +0.17(+0.30%) |
Sep 06, 2023 | 55.90 | 56.50 | 55.81 | 56.03 | 3,049,536 | +0.31(+0.56%) |
Sep 05, 2023 | 55.86 | 55.90 | 55.55 | 55.72 | 1,950,682 | -0.46(-0.82%) |
Sep 01, 2023 | 56.91 | 57.00 | 55.96 | 56.18 | 2,889,017 | -0.71(-1.25%) |
Aug 31, 2023 | 57.48 | 57.60 | 56.84 | 56.89 | 1,770,771 | -0.96(-1.66%) |
Aug 30, 2023 | 57.97 | 58.28 | 57.82 | 57.85 | 1,649,738 | -0.07(-0.12%) |
Aug 29, 2023 | 57.13 | 57.93 | 57.13 | 57.92 | 2,520,119 | +0.67(+1.17%) |
Aug 28, 2023 | 57.10 | 57.37 | 57.02 | 57.25 | 1,195,134 | +0.59(+1.04%) |
Aug 25, 2023 | 56.86 | 56.86 | 56.20 | 56.66 | 1,402,092 | +0.22(+0.39%) |
Aug 24, 2023 | 56.67 | 57.01 | 56.41 | 56.44 | 1,290,972 | -0.47(-0.83%) |
Aug 23, 2023 | 56.08 | 56.92 | 56.08 | 56.91 | 1,591,300 | +0.77(+1.37%) |
Aug 22, 2023 | 56.15 | 56.24 | 56.00 | 56.14 | 1,665,370 | -0.06(-0.11%) |
Aug 21, 2023 | 56.29 | 56.40 | 55.85 | 56.20 | 1,953,547 | +0.45(+0.81%) |
Aug 18, 2023 | 55.22 | 55.83 | 55.15 | 55.75 | 1,658,387 | +0.36(+0.65%) |
Aug 17, 2023 | 55.47 | 55.70 | 55.23 | 55.39 | 1,328,651 | +0.34(+0.62%) |
Aug 16, 2023 | 55.40 | 55.60 | 55.02 | 55.05 | 1,506,663 | -0.46(-0.83%) |
Aug 15, 2023 | 55.99 | 56.08 | 55.44 | 55.51 | 1,360,466 | -0.84(-1.49%) |
Aug 14, 2023 | 56.00 | 56.38 | 55.82 | 56.35 | 1,340,178 | +0.05(+0.09%) |
Aug 11, 2023 | 56.32 | 56.59 | 56.12 | 56.30 | 1,709,396 | -0.54(-0.95%) |
Aug 10, 2023 | 56.97 | 57.35 | 56.79 | 56.84 | 2,010,151 | +0.34(+0.60%) |
Aug 09, 2023 | 56.45 | 56.72 | 56.30 | 56.50 | 1,923,140 | +0.18(+0.32%) |
Aug 08, 2023 | 55.98 | 56.41 | 55.79 | 56.32 | 2,176,626 | -0.12(-0.21%) |
Aug 07, 2023 | 56.58 | 56.64 | 56.32 | 56.44 | 2,615,982 | -0.05(-0.09%) |
Aug 04, 2023 | 56.43 | 57.28 | 56.42 | 56.49 | 3,188,919 | -0.49(-0.86%) |
Aug 03, 2023 | 57.46 | 57.46 | 56.51 | 56.98 | 4,382,789 | +0.75(+1.33%) |
Aug 02, 2023 | 55.75 | 56.32 | 55.70 | 56.23 | 3,482,994 | -0.61(-1.07%) |
Aug 01, 2023 | 57.15 | 57.30 | 56.53 | 56.84 | 3,107,462 | -0.46(-0.80%) |
Jul 31, 2023 | 57.80 | 58.16 | 57.17 | 57.30 | 3,486,497 | -1.56(-2.65%) |
Jul 28, 2023 | 58.79 | 59.14 | 58.67 | 58.86 | 1,934,034 | +0.72(+1.24%) |
Jul 27, 2023 | 59.08 | 59.21 | 58.10 | 58.14 | 2,322,724 | -0.55(-0.94%) |
Jul 26, 2023 | 58.30 | 58.79 | 58.28 | 58.69 | 1,877,556 | +0.13(+0.22%) |
Jul 25, 2023 | 58.44 | 58.69 | 58.26 | 58.56 | 2,129,509 | +0.19(+0.33%) |
Jul 24, 2023 | 58.14 | 58.55 | 58.03 | 58.37 | 2,476,468 | -0.18(-0.31%) |
Jul 21, 2023 | 58.73 | 58.79 | 58.30 | 58.55 | 2,554,558 | -0.18(-0.31%) |
Jul 20, 2023 | 58.95 | 59.03 | 58.52 | 58.73 | 3,349,810 | +0.30(+0.51%) |
Jul 19, 2023 | 58.15 | 58.46 | 58.12 | 58.43 | 2,658,718 | +0.93(+1.62%) |
Jul 18, 2023 | 57.50 | 57.93 | 57.31 | 57.50 | 1,280,762 | -0.10(-0.17%) |
Jul 17, 2023 | 57.78 | 57.78 | 57.45 | 57.60 | 1,124,779 | -0.59(-1.01%) |
Jul 14, 2023 | 58.34 | 58.38 | 58.03 | 58.19 | 1,313,954 | +0.04(+0.07%) |
Jul 13, 2023 | 58.19 | 58.23 | 57.83 | 58.15 | 1,870,317 | +0.92(+1.61%) |
Jul 12, 2023 | 57.01 | 57.47 | 56.91 | 57.23 | 1,877,326 | +1.03(+1.83%) |
Jul 11, 2023 | 56.25 | 56.31 | 55.88 | 56.20 | 1,573,822 | +0.62(+1.12%) |
Jul 10, 2023 | 55.79 | 55.97 | 55.52 | 55.58 | 1,464,106 | +0.08(+0.14%) |
Jul 07, 2023 | 55.44 | 55.71 | 55.37 | 55.50 | 1,999,350 | +0.17(+0.31%) |
Jul 06, 2023 | 55.69 | 55.79 | 55.10 | 55.33 | 2,233,251 | -1.36(-2.40%) |
Jul 05, 2023 | 56.96 | 57.12 | 56.57 | 56.69 | 1,624,020 | -0.57(-1.00%) |