Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.83 | 55.26 | 53.85 | 53.97 | 8,023,942 | +0.13(+0.24%) |
Sep 28, 2023 | 52.10 | 54.56 | 52.03 | 53.84 | 10,217,403 | +1.45(+2.76%) |
Sep 27, 2023 | 51.95 | 52.92 | 51.40 | 52.39 | 7,673,587 | +0.84(+1.62%) |
Sep 26, 2023 | 51.78 | 52.30 | 51.28 | 51.55 | 7,059,100 | -0.92(-1.75%) |
Sep 25, 2023 | 51.86 | 52.50 | 51.92 | 52.47 | 6,460,734 | +0.33(+0.63%) |
Sep 22, 2023 | 52.14 | 53.22 | 51.88 | 52.14 | 8,575,436 | +0.46(+0.89%) |
Sep 21, 2023 | 54.15 | 55.29 | 51.63 | 51.68 | 18,135,572 | -1.10(-2.08%) |
Sep 20, 2023 | 54.11 | 54.57 | 52.76 | 52.78 | 5,953,670 | -1.15(-2.13%) |
Sep 19, 2023 | 54.41 | 54.43 | 53.21 | 53.93 | 6,538,650 | -0.69(-1.26%) |
Sep 18, 2023 | 53.71 | 54.90 | 53.57 | 54.61 | 7,097,230 | +0.29(+0.53%) |
Sep 15, 2023 | 55.35 | 55.54 | 54.00 | 54.33 | 14,052,336 | -1.35(-2.42%) |
Sep 14, 2023 | 56.28 | 56.29 | 55.19 | 55.67 | 7,887,302 | +0.24(+0.43%) |
Sep 13, 2023 | 55.54 | 56.30 | 55.17 | 55.43 | 6,347,215 | -0.05(-0.09%) |
Sep 12, 2023 | 55.66 | 56.85 | 55.43 | 55.48 | 5,587,903 | -0.67(-1.19%) |
Sep 11, 2023 | 56.65 | 56.65 | 54.60 | 56.15 | 8,454,935 | +0.58(+1.04%) |
Sep 08, 2023 | 56.13 | 56.58 | 55.23 | 55.57 | 9,444,763 | -0.84(-1.48%) |
Sep 07, 2023 | 55.07 | 56.86 | 54.42 | 56.41 | 10,666,897 | -0.13(-0.23%) |
Sep 06, 2023 | 57.53 | 58.06 | 56.38 | 56.54 | 10,992,655 | -1.18(-2.04%) |
Sep 05, 2023 | 57.58 | 58.24 | 57.11 | 57.72 | 5,639,693 | -0.06(-0.10%) |
Sep 01, 2023 | 58.76 | 59.11 | 57.25 | 57.77 | 7,661,849 | -0.30(-0.52%) |
Aug 31, 2023 | 57.17 | 58.47 | 57.17 | 58.07 | 10,362,002 | +0.91(+1.59%) |
Aug 30, 2023 | 55.95 | 57.77 | 55.68 | 57.17 | 11,640,306 | +1.22(+2.17%) |
Aug 29, 2023 | 54.70 | 56.28 | 54.46 | 55.95 | 10,386,215 | +0.95(+1.72%) |
Aug 28, 2023 | 53.63 | 55.10 | 53.40 | 55.00 | 13,600,467 | +1.66(+3.12%) |
Aug 25, 2023 | 54.31 | 54.92 | 52.09 | 53.34 | 32,604,084 | -3.78(-6.62%) |
Aug 24, 2023 | 63.78 | 64.04 | 56.77 | 57.12 | 27,371,276 | -4.20(-6.85%) |
Aug 23, 2023 | 59.22 | 61.58 | 58.97 | 61.31 | 13,465,222 | +1.90(+3.21%) |
Aug 22, 2023 | 60.67 | 61.51 | 59.18 | 59.41 | 13,648,346 | -0.44(-0.73%) |
Aug 21, 2023 | 57.68 | 59.97 | 57.61 | 59.85 | 12,131,388 | +2.43(+4.24%) |
Aug 18, 2023 | 57.43 | 57.70 | 56.45 | 57.42 | 12,365,975 | +0.03(+0.05%) |
Aug 17, 2023 | 57.70 | 57.93 | 56.76 | 57.39 | 10,849,338 | +0.19(+0.33%) |
Aug 16, 2023 | 58.83 | 58.83 | 57.08 | 57.20 | 11,487,054 | -1.74(-2.96%) |
Aug 15, 2023 | 59.18 | 59.80 | 58.57 | 58.94 | 8,395,360 | -0.45(-0.76%) |
Aug 14, 2023 | 56.44 | 59.55 | 56.22 | 59.39 | 14,213,518 | +2.47(+4.34%) |
Aug 11, 2023 | 57.92 | 58.01 | 56.53 | 56.92 | 9,980,995 | -1.83(-3.12%) |
Aug 10, 2023 | 59.94 | 60.87 | 58.01 | 58.75 | 9,734,862 | -1.01(-1.68%) |
Aug 09, 2023 | 61.63 | 61.91 | 59.49 | 59.76 | 9,299,712 | -2.01(-3.26%) |
Aug 08, 2023 | 62.22 | 62.24 | 60.60 | 61.77 | 9,207,659 | -1.59(-2.50%) |
Aug 07, 2023 | 63.03 | 63.41 | 62.25 | 63.36 | 4,782,460 | +0.86(+1.37%) |
Aug 04, 2023 | 62.05 | 63.61 | 61.45 | 62.50 | 7,650,108 | +0.34(+0.55%) |
Aug 03, 2023 | 61.25 | 62.80 | 61.01 | 62.16 | 9,079,044 | +0.24(+0.39%) |
Aug 02, 2023 | 64.70 | 64.80 | 60.80 | 61.92 | 13,788,854 | -3.81(-5.79%) |
Aug 01, 2023 | 64.67 | 66.09 | 64.04 | 65.73 | 6,974,141 | +0.80(+1.23%) |
Jul 31, 2023 | 65.04 | 66.06 | 64.49 | 64.93 | 7,422,843 | +0.22(+0.34%) |
Jul 28, 2023 | 65.20 | 65.21 | 64.06 | 64.71 | 7,124,925 | +1.02(+1.60%) |
Jul 27, 2023 | 65.15 | 66.04 | 63.10 | 63.70 | 10,811,831 | +0.18(+0.28%) |
Jul 26, 2023 | 62.93 | 63.95 | 62.09 | 63.52 | 9,119,179 | -0.19(-0.30%) |
Jul 25, 2023 | 63.15 | 64.50 | 63.04 | 63.71 | 7,014,492 | +0.79(+1.25%) |
Jul 24, 2023 | 63.50 | 63.59 | 62.27 | 62.92 | 5,623,325 | -0.30(-0.47%) |
Jul 21, 2023 | 63.94 | 64.47 | 63.00 | 63.22 | 19,341,856 | +0.19(+0.30%) |
Jul 20, 2023 | 64.45 | 64.83 | 62.61 | 63.03 | 12,737,101 | -2.40(-3.67%) |
Jul 19, 2023 | 65.80 | 66.61 | 64.66 | 65.43 | 10,633,197 | -0.13(-0.20%) |
Jul 18, 2023 | 65.20 | 65.84 | 64.01 | 65.56 | 9,909,718 | +1.20(+1.86%) |
Jul 17, 2023 | 63.37 | 64.74 | 62.81 | 64.37 | 8,613,454 | +1.11(+1.75%) |
Jul 14, 2023 | 64.31 | 64.92 | 62.99 | 63.26 | 11,445,296 | -1.91(-2.94%) |
Jul 13, 2023 | 63.66 | 65.29 | 62.87 | 65.17 | 12,975,680 | +2.48(+3.96%) |
Jul 12, 2023 | 62.93 | 63.50 | 61.75 | 62.69 | 11,457,254 | +0.73(+1.17%) |
Jul 11, 2023 | 61.54 | 62.02 | 60.26 | 61.96 | 12,032,901 | +1.85(+3.08%) |
Jul 10, 2023 | 58.69 | 60.32 | 58.65 | 60.11 | 10,155,332 | +1.14(+1.93%) |
Jul 07, 2023 | 59.73 | 60.08 | 58.80 | 58.97 | 9,534,668 | +0.33(+0.56%) |
Jul 06, 2023 | 58.43 | 58.79 | 57.26 | 58.64 | 10,208,044 | -0.93(-1.56%) |
Jul 05, 2023 | 60.52 | 60.95 | 59.54 | 59.57 | 7,309,864 | -1.53(-2.51%) |