Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.86 | 53.94 | 53.82 | 53.90 | 936,059 | +0.19(+0.35%) |
Sep 28, 2023 | 53.88 | 53.89 | 53.66 | 53.71 | 979,316 | -0.18(-0.33%) |
Sep 27, 2023 | 53.97 | 54.02 | 53.89 | 53.89 | 629,680 | -0.12(-0.22%) |
Sep 26, 2023 | 54.00 | 54.05 | 53.96 | 54.00 | 687,619 | -0.14(-0.25%) |
Sep 25, 2023 | 54.25 | 54.14 | 54.07 | 54.14 | 569,246 | -0.38(-0.70%) |
Sep 22, 2023 | 54.41 | 54.52 | 54.36 | 54.52 | 567,408 | +0.13(+0.23%) |
Sep 21, 2023 | 54.48 | 54.48 | 54.35 | 54.40 | 963,620 | -0.45(-0.82%) |
Sep 20, 2023 | 54.83 | 54.90 | 54.76 | 54.85 | 204,073 | +0.05(+0.09%) |
Sep 19, 2023 | 54.82 | 54.88 | 54.78 | 54.80 | 201,847 | -0.10(-0.18%) |
Sep 18, 2023 | 54.87 | 54.90 | 54.81 | 54.90 | 293,820 | +0.09(+0.16%) |
Sep 15, 2023 | 54.85 | 54.86 | 54.80 | 54.81 | 238,307 | -0.06(-0.11%) |
Sep 14, 2023 | 54.86 | 54.93 | 54.81 | 54.87 | 222,547 | -0.13(-0.23%) |
Sep 13, 2023 | 54.99 | 55.03 | 54.97 | 55.00 | 293,850 | +0.09(+0.16%) |
Sep 12, 2023 | 54.88 | 54.95 | 54.84 | 54.91 | 770,244 | +0.05(+0.09%) |
Sep 11, 2023 | 54.84 | 54.94 | 54.84 | 54.86 | 193,968 | +0.07(+0.13%) |
Sep 08, 2023 | 54.91 | 55.00 | 54.79 | 54.79 | 132,150 | -0.05(-0.09%) |
Sep 07, 2023 | 54.97 | 54.97 | 54.82 | 54.84 | 248,376 | -0.17(-0.30%) |
Sep 06, 2023 | 54.99 | 55.01 | 54.91 | 55.01 | 166,184 | +0.08(+0.14%) |
Sep 05, 2023 | 54.95 | 55.01 | 54.89 | 54.93 | 431,626 | -0.09(-0.16%) |
Sep 01, 2023 | 55.07 | 55.11 | 54.94 | 55.02 | 140,782 | -0.07(-0.12%) |
Aug 31, 2023 | 55.01 | 55.14 | 54.98 | 55.08 | 94,330 | +0.05(+0.09%) |
Aug 30, 2023 | 55.05 | 55.07 | 54.98 | 55.03 | 127,252 | -0.08(-0.14%) |
Aug 29, 2023 | 54.93 | 55.12 | 54.90 | 55.11 | 220,329 | +0.15(+0.27%) |
Aug 28, 2023 | 54.93 | 54.97 | 54.84 | 54.97 | 376,346 | +0.12(+0.21%) |
Aug 25, 2023 | 54.89 | 54.90 | 54.76 | 54.85 | 127,825 | -0.06(-0.11%) |
Aug 24, 2023 | 54.92 | 54.96 | 54.86 | 54.91 | 155,685 | -0.06(-0.11%) |
Aug 23, 2023 | 54.89 | 54.97 | 54.87 | 54.97 | 274,612 | +0.12(+0.21%) |
Aug 22, 2023 | 54.83 | 54.86 | 54.78 | 54.85 | 164,148 | -0.02(-0.04%) |
Aug 21, 2023 | 54.90 | 54.90 | 54.78 | 54.87 | 321,272 | -0.17(-0.30%) |
Aug 18, 2023 | 55.09 | 55.11 | 54.99 | 55.03 | 206,035 | -0.14(-0.25%) |
Aug 17, 2023 | 55.32 | 55.33 | 55.03 | 55.17 | 473,722 | -0.11(-0.20%) |
Aug 16, 2023 | 55.45 | 55.48 | 55.28 | 55.28 | 136,784 | -0.15(-0.27%) |
Aug 15, 2023 | 55.41 | 55.46 | 55.34 | 55.43 | 127,930 | -0.03(-0.05%) |
Aug 14, 2023 | 55.41 | 55.46 | 55.29 | 55.46 | 161,060 | +0.18(+0.32%) |
Aug 11, 2023 | 55.29 | 55.34 | 55.16 | 55.28 | 77,664 | -0.14(-0.25%) |
Aug 10, 2023 | 55.48 | 55.54 | 55.29 | 55.42 | 122,203 | -0.02(-0.04%) |
Aug 09, 2023 | 55.33 | 55.50 | 55.33 | 55.44 | 127,126 | +0.09(+0.16%) |
Aug 08, 2023 | 55.28 | 55.41 | 55.26 | 55.35 | 268,553 | +0.10(+0.18%) |
Aug 07, 2023 | 55.31 | 55.31 | 55.19 | 55.25 | 260,946 | -0.12(-0.21%) |
Aug 04, 2023 | 55.24 | 55.37 | 55.09 | 55.37 | 309,410 | +0.23(+0.41%) |
Aug 03, 2023 | 55.14 | 55.14 | 55.05 | 55.14 | 319,303 | -0.32(-0.58%) |
Aug 02, 2023 | 55.62 | 55.62 | 55.35 | 55.47 | 157,737 | -0.17(-0.30%) |
Aug 01, 2023 | 55.61 | 55.63 | 55.53 | 55.63 | 168,897 | -0.02(-0.04%) |
Jul 31, 2023 | 55.77 | 55.79 | 55.65 | 55.65 | 170,871 | -0.11(-0.19%) |
Jul 28, 2023 | 55.85 | 55.85 | 55.71 | 55.76 | 152,988 | -0.01(-0.02%) |
Jul 27, 2023 | 55.87 | 55.91 | 55.71 | 55.77 | 188,590 | -0.23(-0.40%) |
Jul 26, 2023 | 55.92 | 56.02 | 55.87 | 56.00 | 123,833 | +0.11(+0.19%) |
Jul 25, 2023 | 55.86 | 56.00 | 55.83 | 55.89 | 160,523 | -0.11(-0.19%) |
Jul 24, 2023 | 56.03 | 56.05 | 55.97 | 56.00 | 87,723 | +0.08(+0.14%) |
Jul 21, 2023 | 55.93 | 55.98 | 55.92 | 55.92 | 159,712 | +0.03(+0.05%) |
Jul 20, 2023 | 55.99 | 55.99 | 55.80 | 55.89 | 217,007 | -0.11(-0.19%) |
Jul 19, 2023 | 55.95 | 56.00 | 55.91 | 56.00 | 207,129 | +0.13(+0.23%) |
Jul 18, 2023 | 55.83 | 55.87 | 55.79 | 55.87 | 274,890 | +0.12(+0.21%) |
Jul 17, 2023 | 55.72 | 55.76 | 55.68 | 55.75 | 186,106 | +0.00(+0.00%) |
Jul 14, 2023 | 55.67 | 55.75 | 55.63 | 55.75 | 483,982 | -0.04(-0.07%) |
Jul 13, 2023 | 55.68 | 55.79 | 55.65 | 55.79 | 733,561 | +0.21(+0.37%) |
Jul 12, 2023 | 55.61 | 55.65 | 55.57 | 55.58 | 247,398 | +0.09(+0.16%) |
Jul 11, 2023 | 55.46 | 55.51 | 55.42 | 55.50 | 131,307 | +0.04(+0.07%) |
Jul 10, 2023 | 55.41 | 55.47 | 55.39 | 55.46 | 124,437 | +0.05(+0.09%) |
Jul 07, 2023 | 55.43 | 55.49 | 55.38 | 55.41 | 131,865 | -0.03(-0.05%) |
Jul 06, 2023 | 55.55 | 55.55 | 55.35 | 55.44 | 196,618 | -0.15(-0.26%) |
Jul 05, 2023 | 55.62 | 55.67 | 55.54 | 55.58 | 107,581 | -0.03(-0.05%) |