Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.84 | 53.22 | 51.50 | 51.90 | 220,792 | -0.77(-1.46%) |
Sep 28, 2023 | 52.50 | 53.16 | 52.48 | 52.67 | 157,669 | +0.26(+0.50%) |
Sep 27, 2023 | 52.46 | 52.93 | 52.27 | 52.41 | 269,397 | +0.28(+0.54%) |
Sep 26, 2023 | 51.97 | 52.51 | 51.97 | 52.13 | 192,252 | +0.06(+0.12%) |
Sep 25, 2023 | 52.07 | 52.22 | 51.96 | 52.07 | 337,547 | -0.09(-0.17%) |
Sep 22, 2023 | 52.66 | 53.11 | 52.15 | 52.16 | 232,261 | -0.41(-0.78%) |
Sep 21, 2023 | 53.63 | 53.63 | 52.54 | 52.57 | 184,624 | -1.50(-2.77%) |
Sep 20, 2023 | 54.00 | 54.56 | 53.71 | 54.07 | 261,761 | +0.36(+0.67%) |
Sep 19, 2023 | 54.03 | 54.44 | 53.70 | 53.71 | 126,128 | -0.45(-0.83%) |
Sep 18, 2023 | 53.86 | 54.81 | 53.86 | 54.16 | 114,802 | +0.42(+0.78%) |
Sep 15, 2023 | 54.78 | 54.78 | 53.68 | 53.74 | 448,503 | -1.03(-1.88%) |
Sep 14, 2023 | 54.36 | 55.25 | 54.09 | 54.77 | 204,622 | +0.77(+1.43%) |
Sep 13, 2023 | 54.24 | 54.84 | 53.94 | 54.00 | 231,535 | -0.09(-0.17%) |
Sep 12, 2023 | 53.62 | 54.35 | 53.62 | 54.09 | 189,410 | +0.37(+0.69%) |
Sep 11, 2023 | 53.61 | 54.40 | 53.59 | 53.72 | 164,445 | +0.39(+0.73%) |
Sep 08, 2023 | 53.14 | 54.18 | 52.92 | 53.33 | 261,625 | +0.22(+0.41%) |
Sep 07, 2023 | 53.77 | 54.21 | 53.08 | 53.11 | 183,724 | -0.60(-1.12%) |
Sep 06, 2023 | 53.53 | 53.93 | 52.61 | 53.71 | 295,368 | -0.01(-0.02%) |
Sep 05, 2023 | 54.94 | 55.40 | 53.62 | 53.72 | 325,214 | -2.83(-5.00%) |
Sep 01, 2023 | 56.32 | 56.80 | 56.11 | 56.55 | 147,414 | +0.44(+0.78%) |
Aug 31, 2023 | 56.69 | 56.69 | 56.04 | 56.11 | 166,057 | -0.61(-1.08%) |
Aug 30, 2023 | 55.63 | 56.96 | 55.33 | 56.72 | 237,260 | +1.17(+2.11%) |
Aug 29, 2023 | 55.23 | 55.96 | 55.18 | 55.55 | 141,458 | +0.25(+0.45%) |
Aug 28, 2023 | 54.85 | 55.42 | 54.67 | 55.30 | 135,939 | +0.60(+1.10%) |
Aug 25, 2023 | 53.92 | 55.01 | 53.62 | 54.70 | 222,649 | +1.17(+2.19%) |
Aug 24, 2023 | 53.86 | 54.26 | 53.50 | 53.53 | 178,665 | -0.55(-1.02%) |
Aug 23, 2023 | 53.91 | 54.38 | 53.52 | 54.08 | 222,980 | +0.28(+0.52%) |
Aug 22, 2023 | 53.55 | 54.03 | 53.50 | 53.80 | 243,453 | +0.28(+0.52%) |
Aug 21, 2023 | 53.45 | 53.67 | 53.20 | 53.52 | 133,344 | +0.09(+0.17%) |
Aug 18, 2023 | 53.40 | 54.00 | 53.40 | 53.43 | 115,531 | -0.20(-0.37%) |
Aug 17, 2023 | 55.12 | 55.42 | 53.59 | 53.63 | 138,404 | -1.60(-2.90%) |
Aug 16, 2023 | 54.68 | 55.63 | 54.56 | 55.23 | 191,912 | +0.69(+1.27%) |
Aug 15, 2023 | 55.48 | 55.85 | 54.51 | 54.54 | 209,039 | -1.25(-2.24%) |
Aug 14, 2023 | 54.79 | 55.80 | 54.35 | 55.79 | 202,936 | +1.02(+1.86%) |
Aug 11, 2023 | 54.39 | 55.07 | 54.39 | 54.77 | 169,568 | +0.41(+0.75%) |
Aug 10, 2023 | 54.28 | 54.69 | 54.09 | 54.36 | 98,992 | -0.13(-0.24%) |
Aug 09, 2023 | 54.10 | 54.50 | 53.76 | 54.49 | 110,020 | +0.59(+1.09%) |
Aug 08, 2023 | 54.84 | 54.70 | 53.55 | 53.90 | 164,813 | -1.28(-2.32%) |
Aug 07, 2023 | 54.66 | 55.26 | 54.66 | 55.18 | 125,670 | +0.64(+1.17%) |
Aug 04, 2023 | 54.77 | 55.28 | 54.41 | 54.54 | 172,544 | -0.20(-0.37%) |
Aug 03, 2023 | 54.17 | 54.80 | 53.71 | 54.74 | 219,416 | +0.57(+1.05%) |
Aug 02, 2023 | 54.04 | 54.79 | 54.04 | 54.17 | 215,721 | -0.06(-0.11%) |
Aug 01, 2023 | 52.72 | 54.35 | 52.49 | 54.23 | 289,734 | +1.34(+2.53%) |
Jul 31, 2023 | 52.38 | 52.92 | 52.20 | 52.89 | 283,904 | +0.56(+1.07%) |
Jul 28, 2023 | 51.81 | 52.48 | 51.46 | 52.33 | 339,492 | +0.88(+1.71%) |
Jul 27, 2023 | 52.09 | 53.47 | 50.10 | 51.45 | 756,525 | -2.05(-3.83%) |
Jul 26, 2023 | 53.71 | 54.13 | 53.39 | 53.50 | 172,046 | -0.39(-0.72%) |
Jul 25, 2023 | 53.95 | 54.17 | 53.78 | 53.89 | 215,938 | -0.18(-0.33%) |
Jul 24, 2023 | 53.99 | 54.15 | 53.66 | 54.07 | 86,473 | +0.33(+0.61%) |
Jul 21, 2023 | 54.55 | 54.72 | 53.66 | 53.74 | 357,691 | -0.48(-0.89%) |
Jul 20, 2023 | 54.50 | 54.50 | 53.80 | 54.22 | 112,970 | -0.39(-0.71%) |
Jul 19, 2023 | 55.00 | 55.16 | 54.47 | 54.61 | 177,622 | -0.16(-0.29%) |
Jul 18, 2023 | 54.11 | 54.88 | 54.11 | 54.77 | 120,203 | +0.74(+1.37%) |
Jul 17, 2023 | 53.43 | 54.42 | 53.43 | 54.03 | 197,733 | +0.72(+1.35%) |
Jul 14, 2023 | 53.15 | 53.62 | 52.62 | 53.31 | 189,608 | +0.07(+0.13%) |
Jul 13, 2023 | 52.75 | 53.47 | 52.75 | 53.24 | 370,048 | +0.49(+0.93%) |
Jul 12, 2023 | 54.42 | 54.51 | 52.65 | 52.75 | 284,859 | -1.19(-2.21%) |
Jul 11, 2023 | 54.18 | 54.25 | 53.45 | 53.94 | 189,413 | +0.04(+0.07%) |
Jul 10, 2023 | 53.18 | 54.33 | 53.18 | 53.90 | 174,545 | +0.58(+1.09%) |
Jul 07, 2023 | 52.90 | 53.86 | 52.90 | 53.32 | 199,180 | +0.22(+0.41%) |
Jul 06, 2023 | 53.35 | 53.43 | 53.00 | 53.10 | 150,649 | -0.43(-0.80%) |
Jul 05, 2023 | 53.45 | 53.74 | 53.13 | 53.53 | 169,171 | -0.13(-0.24%) |