Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.41 | 54.55 | 53.77 | 54.10 | 2,595,888 | +0.04(+0.07%) |
Sep 28, 2023 | 53.49 | 54.08 | 53.18 | 54.06 | 2,346,238 | +0.12(+0.22%) |
Sep 27, 2023 | 54.61 | 54.66 | 53.73 | 53.94 | 2,308,490 | -0.28(-0.52%) |
Sep 26, 2023 | 54.56 | 54.64 | 54.14 | 54.22 | 2,094,677 | -0.18(-0.32%) |
Sep 25, 2023 | 54.66 | 54.59 | 54.37 | 54.40 | 2,214,368 | -1.24(-2.22%) |
Sep 22, 2023 | 55.28 | 55.74 | 55.20 | 55.64 | 1,123,059 | +0.41(+0.74%) |
Sep 21, 2023 | 55.53 | 55.57 | 55.22 | 55.23 | 2,600,634 | -1.29(-2.28%) |
Sep 20, 2023 | 56.67 | 56.83 | 56.51 | 56.51 | 1,616,192 | +0.11(+0.19%) |
Sep 19, 2023 | 56.54 | 56.74 | 56.40 | 56.41 | 1,099,832 | -0.35(-0.62%) |
Sep 18, 2023 | 56.43 | 56.80 | 56.42 | 56.76 | 881,238 | +0.22(+0.40%) |
Sep 15, 2023 | 56.75 | 56.75 | 56.50 | 56.53 | 3,068,809 | -0.29(-0.51%) |
Sep 14, 2023 | 57.06 | 57.19 | 56.74 | 56.83 | 944,539 | -0.34(-0.60%) |
Sep 13, 2023 | 56.99 | 57.34 | 56.94 | 57.17 | 1,030,993 | +0.03(+0.05%) |
Sep 12, 2023 | 57.00 | 57.16 | 56.82 | 57.14 | 1,095,603 | +0.26(+0.46%) |
Sep 11, 2023 | 56.89 | 57.03 | 56.80 | 56.88 | 796,840 | -0.35(-0.61%) |
Sep 08, 2023 | 57.27 | 57.55 | 57.13 | 57.23 | 1,143,065 | +0.19(+0.34%) |
Sep 07, 2023 | 57.04 | 57.08 | 56.86 | 57.03 | 938,385 | +0.12(+0.21%) |
Sep 06, 2023 | 57.11 | 57.12 | 56.74 | 56.91 | 1,247,666 | +0.11(+0.19%) |
Sep 05, 2023 | 57.19 | 57.22 | 56.77 | 56.81 | 1,473,225 | -0.69(-1.20%) |
Sep 01, 2023 | 58.06 | 58.06 | 57.39 | 57.50 | 1,531,886 | -0.87(-1.48%) |
Aug 31, 2023 | 58.31 | 58.60 | 58.26 | 58.37 | 1,700,659 | +0.24(+0.42%) |
Aug 30, 2023 | 58.11 | 58.23 | 57.96 | 58.12 | 1,925,593 | -0.04(-0.07%) |
Aug 29, 2023 | 57.40 | 58.27 | 57.37 | 58.16 | 2,790,697 | +0.59(+1.03%) |
Aug 28, 2023 | 57.76 | 57.76 | 57.34 | 57.57 | 1,222,015 | +0.07(+0.12%) |
Aug 25, 2023 | 57.23 | 57.67 | 57.11 | 57.50 | 1,419,000 | +0.12(+0.20%) |
Aug 24, 2023 | 57.49 | 57.71 | 57.35 | 57.38 | 1,086,414 | -0.26(-0.46%) |
Aug 23, 2023 | 57.07 | 57.69 | 57.01 | 57.65 | 1,451,478 | +1.21(+2.15%) |
Aug 22, 2023 | 56.08 | 56.48 | 56.01 | 56.43 | 1,149,032 | +0.36(+0.64%) |
Aug 21, 2023 | 56.15 | 56.21 | 55.90 | 56.07 | 3,419,668 | -0.72(-1.27%) |
Aug 18, 2023 | 56.62 | 57.02 | 56.55 | 56.79 | 1,104,151 | +0.17(+0.31%) |
Aug 17, 2023 | 56.65 | 56.70 | 56.36 | 56.62 | 1,216,313 | -0.22(-0.39%) |
Aug 16, 2023 | 57.07 | 57.35 | 56.75 | 56.84 | 2,039,749 | -0.42(-0.73%) |
Aug 15, 2023 | 57.36 | 57.59 | 57.23 | 57.26 | 1,347,895 | -0.30(-0.52%) |
Aug 14, 2023 | 57.58 | 57.98 | 57.39 | 57.56 | 1,247,124 | -0.11(-0.19%) |
Aug 11, 2023 | 57.65 | 57.96 | 57.59 | 57.67 | 1,616,091 | -0.19(-0.34%) |
Aug 10, 2023 | 58.64 | 58.82 | 57.84 | 57.86 | 1,388,679 | -0.86(-1.47%) |
Aug 09, 2023 | 58.57 | 58.78 | 58.54 | 58.72 | 1,304,120 | +0.28(+0.48%) |
Aug 08, 2023 | 58.54 | 58.83 | 58.31 | 58.44 | 1,363,843 | +0.63(+1.09%) |
Aug 07, 2023 | 58.09 | 58.13 | 57.75 | 57.81 | 1,965,002 | -0.50(-0.85%) |
Aug 04, 2023 | 57.53 | 58.40 | 57.53 | 58.31 | 1,655,249 | +0.97(+1.69%) |
Aug 03, 2023 | 57.50 | 57.59 | 57.16 | 57.34 | 3,342,302 | -1.22(-2.09%) |
Aug 02, 2023 | 58.52 | 58.63 | 58.17 | 58.56 | 2,060,675 | -0.54(-0.92%) |
Aug 01, 2023 | 59.44 | 59.49 | 58.96 | 59.10 | 1,911,117 | -0.93(-1.54%) |
Jul 31, 2023 | 59.76 | 60.16 | 59.76 | 60.03 | 1,647,367 | +0.16(+0.28%) |
Jul 28, 2023 | 59.64 | 59.89 | 59.52 | 59.87 | 1,397,280 | +0.27(+0.46%) |
Jul 27, 2023 | 60.38 | 60.50 | 59.37 | 59.59 | 2,056,462 | -1.13(-1.87%) |
Jul 26, 2023 | 60.91 | 60.91 | 60.52 | 60.73 | 1,088,365 | +0.12(+0.19%) |
Jul 25, 2023 | 60.44 | 60.80 | 60.41 | 60.61 | 1,307,737 | -0.13(-0.21%) |
Jul 24, 2023 | 61.07 | 61.15 | 60.69 | 60.74 | 1,443,290 | -0.22(-0.37%) |
Jul 21, 2023 | 61.16 | 61.27 | 60.89 | 60.96 | 3,572,904 | +0.05(+0.08%) |
Jul 20, 2023 | 61.20 | 61.23 | 60.68 | 60.91 | 3,860,936 | -0.74(-1.19%) |
Jul 19, 2023 | 61.15 | 61.66 | 61.01 | 61.65 | 10,889,814 | +0.62(+1.02%) |
Jul 18, 2023 | 61.06 | 61.20 | 60.93 | 61.03 | 1,442,502 | +0.25(+0.41%) |
Jul 17, 2023 | 60.71 | 60.86 | 60.54 | 60.78 | 1,716,583 | +0.03(+0.05%) |
Jul 14, 2023 | 60.98 | 61.09 | 60.71 | 60.75 | 1,964,540 | -0.30(-0.49%) |
Jul 13, 2023 | 60.78 | 61.12 | 60.57 | 61.05 | 1,537,155 | +0.60(+0.99%) |
Jul 12, 2023 | 60.04 | 60.60 | 59.86 | 60.45 | 2,232,772 | +0.69(+1.15%) |
Jul 11, 2023 | 59.68 | 59.91 | 59.54 | 59.76 | 1,595,605 | +0.26(+0.44%) |
Jul 10, 2023 | 59.29 | 59.67 | 59.26 | 59.50 | 2,904,249 | +0.12(+0.20%) |
Jul 07, 2023 | 59.41 | 59.65 | 59.31 | 59.38 | 2,818,914 | -0.29(-0.49%) |
Jul 06, 2023 | 59.94 | 60.02 | 59.53 | 59.67 | 5,009,927 | -0.83(-1.38%) |
Jul 05, 2023 | 60.98 | 61.03 | 60.30 | 60.50 | 1,938,950 | -0.56(-0.92%) |