Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.78 | 53.96 | 53.16 | 53.23 | 19,669 | +0.05(+0.10%) |
Sep 28, 2023 | 52.53 | 53.30 | 52.53 | 53.18 | 11,437 | +0.31(+0.58%) |
Sep 27, 2023 | 52.92 | 53.09 | 52.40 | 52.87 | 5,265 | +0.21(+0.40%) |
Sep 26, 2023 | 53.32 | 53.32 | 52.49 | 52.66 | 7,683 | -1.08(-2.02%) |
Sep 25, 2023 | 53.56 | 53.74 | 53.52 | 53.74 | 5,668 | +0.13(+0.24%) |
Sep 22, 2023 | 53.65 | 54.01 | 53.54 | 53.61 | 12,229 | +0.10(+0.19%) |
Sep 21, 2023 | 53.93 | 53.94 | 53.51 | 53.51 | 4,145 | -1.21(-2.20%) |
Sep 20, 2023 | 55.56 | 55.56 | 54.72 | 54.72 | 2,397 | -0.67(-1.21%) |
Sep 19, 2023 | 55.08 | 55.39 | 54.96 | 55.39 | 4,263 | -0.11(-0.20%) |
Sep 18, 2023 | 55.23 | 55.62 | 55.23 | 55.50 | 7,110 | +0.04(+0.07%) |
Sep 15, 2023 | 56.23 | 56.23 | 55.37 | 55.47 | 5,489 | -1.00(-1.78%) |
Sep 14, 2023 | 56.23 | 56.57 | 56.19 | 56.47 | 4,266 | +0.40(+0.71%) |
Sep 13, 2023 | 55.69 | 56.18 | 55.69 | 56.07 | 5,712 | +0.24(+0.43%) |
Sep 12, 2023 | 56.17 | 56.40 | 55.81 | 55.83 | 7,430 | -1.05(-1.85%) |
Sep 11, 2023 | 56.71 | 56.93 | 56.54 | 56.88 | 5,189 | +0.35(+0.61%) |
Sep 08, 2023 | 56.81 | 56.81 | 56.48 | 56.54 | 2,810 | -0.05(-0.09%) |
Sep 07, 2023 | 56.38 | 56.61 | 56.38 | 56.59 | 8,102 | -0.16(-0.28%) |
Sep 06, 2023 | 57.01 | 57.01 | 56.43 | 56.75 | 4,280 | -0.25(-0.44%) |
Sep 05, 2023 | 56.87 | 57.12 | 56.78 | 57.00 | 32,143 | -0.01(-0.02%) |
Sep 01, 2023 | 57.44 | 57.44 | 56.82 | 57.01 | 5,914 | -0.06(-0.11%) |
Aug 31, 2023 | 57.01 | 57.21 | 57.01 | 57.07 | 8,543 | +0.40(+0.71%) |
Aug 30, 2023 | 56.34 | 56.71 | 56.21 | 56.67 | 8,370 | +0.31(+0.55%) |
Aug 29, 2023 | 55.22 | 56.39 | 55.22 | 56.36 | 8,490 | +1.00(+1.80%) |
Aug 28, 2023 | 55.16 | 55.39 | 55.03 | 55.36 | 11,543 | +0.40(+0.73%) |
Aug 25, 2023 | 54.66 | 55.11 | 54.21 | 54.96 | 10,339 | +0.38(+0.70%) |
Aug 24, 2023 | 56.23 | 56.23 | 54.58 | 54.58 | 16,951 | -0.95(-1.71%) |
Aug 23, 2023 | 54.68 | 55.60 | 54.68 | 55.53 | 9,093 | +0.91(+1.66%) |
Aug 22, 2023 | 55.03 | 55.13 | 54.54 | 54.62 | 4,483 | -0.13(-0.23%) |
Aug 21, 2023 | 54.03 | 54.79 | 54.00 | 54.74 | 5,631 | +0.99(+1.84%) |
Aug 18, 2023 | 53.38 | 53.88 | 53.26 | 53.76 | 8,214 | -0.11(-0.21%) |
Aug 17, 2023 | 54.64 | 54.64 | 53.72 | 53.87 | 41,844 | -0.40(-0.74%) |
Aug 16, 2023 | 54.66 | 54.91 | 54.27 | 54.27 | 4,337 | -0.50(-0.91%) |
Aug 15, 2023 | 55.24 | 55.24 | 54.67 | 54.77 | 8,354 | -0.50(-0.90%) |
Aug 14, 2023 | 54.33 | 55.27 | 54.33 | 55.27 | 3,175 | +0.76(+1.39%) |
Aug 11, 2023 | 54.66 | 54.66 | 54.39 | 54.51 | 9,137 | -0.32(-0.59%) |
Aug 10, 2023 | 55.28 | 55.57 | 54.78 | 54.83 | 3,338 | +0.05(+0.09%) |
Aug 09, 2023 | 55.37 | 55.37 | 54.68 | 54.78 | 6,852 | -0.85(-1.52%) |
Aug 08, 2023 | 55.62 | 55.65 | 55.07 | 55.63 | 36,844 | -0.51(-0.92%) |
Aug 07, 2023 | 55.96 | 56.14 | 55.68 | 56.14 | 4,060 | +0.56(+1.02%) |
Aug 04, 2023 | 56.00 | 56.47 | 55.51 | 55.58 | 13,817 | -0.01(-0.02%) |
Aug 03, 2023 | 55.28 | 55.81 | 55.28 | 55.59 | 13,839 | -0.26(-0.47%) |
Aug 02, 2023 | 56.61 | 56.61 | 55.56 | 55.85 | 8,183 | -1.27(-2.22%) |
Aug 01, 2023 | 56.81 | 57.17 | 56.81 | 57.12 | 8,361 | +0.32(+0.55%) |
Jul 31, 2023 | 56.73 | 56.80 | 56.60 | 56.80 | 58,617 | +0.09(+0.16%) |
Jul 28, 2023 | 56.60 | 56.87 | 56.55 | 56.71 | 24,845 | +0.62(+1.10%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.10 | 56.10 | 6,756 | -0.23(-0.41%) |
Jul 26, 2023 | 56.64 | 56.64 | 56.00 | 56.33 | 7,192 | -0.64(-1.13%) |
Jul 25, 2023 | 56.59 | 57.10 | 56.59 | 56.97 | 4,492 | +0.59(+1.04%) |
Jul 24, 2023 | 56.26 | 56.49 | 56.22 | 56.38 | 4,250 | +0.03(+0.05%) |
Jul 21, 2023 | 56.84 | 56.84 | 56.35 | 56.35 | 3,810 | +0.04(+0.07%) |
Jul 20, 2023 | 57.08 | 57.16 | 56.25 | 56.31 | 7,756 | -1.07(-1.86%) |
Jul 19, 2023 | 57.76 | 57.76 | 57.26 | 57.38 | 7,110 | -0.12(-0.20%) |
Jul 18, 2023 | 57.05 | 57.67 | 56.66 | 57.50 | 9,950 | +0.48(+0.84%) |
Jul 17, 2023 | 56.73 | 57.09 | 56.64 | 57.02 | 8,583 | +0.58(+1.03%) |
Jul 14, 2023 | 56.70 | 57.00 | 56.42 | 56.44 | 7,431 | -0.12(-0.21%) |
Jul 13, 2023 | 56.11 | 56.62 | 56.11 | 56.56 | 4,775 | +0.83(+1.48%) |
Jul 12, 2023 | 55.86 | 56.01 | 55.50 | 55.73 | 18,445 | +0.46(+0.83%) |
Jul 11, 2023 | 54.77 | 55.27 | 54.67 | 55.27 | 21,242 | +0.52(+0.96%) |
Jul 10, 2023 | 54.54 | 54.75 | 54.34 | 54.75 | 10,879 | +0.39(+0.71%) |
Jul 07, 2023 | 54.58 | 54.97 | 54.36 | 54.36 | 27,015 | -0.20(-0.36%) |
Jul 06, 2023 | 54.41 | 54.56 | 54.22 | 54.56 | 4,017 | -0.36(-0.66%) |
Jul 05, 2023 | 54.79 | 55.15 | 54.79 | 54.92 | 3,940 | -0.15(-0.28%) |