Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.60 | 52.88 | 52.02 | 52.12 | 725,666 | -0.24(-0.45%) |
Sep 28, 2023 | 51.98 | 52.54 | 51.77 | 52.35 | 817,820 | +0.18(+0.34%) |
Sep 27, 2023 | 52.59 | 52.70 | 51.95 | 52.18 | 829,733 | -0.17(-0.32%) |
Sep 26, 2023 | 52.91 | 53.34 | 52.30 | 52.35 | 1,002,678 | -1.00(-1.88%) |
Sep 25, 2023 | 53.17 | 53.42 | 53.21 | 53.35 | 584,963 | -0.04(-0.07%) |
Sep 22, 2023 | 53.01 | 53.71 | 52.95 | 53.39 | 960,602 | +0.38(+0.71%) |
Sep 21, 2023 | 54.09 | 54.09 | 52.94 | 53.01 | 960,390 | -1.27(-2.34%) |
Sep 20, 2023 | 55.10 | 55.24 | 54.15 | 54.28 | 2,026,064 | -0.60(-1.08%) |
Sep 19, 2023 | 54.98 | 55.12 | 54.48 | 54.87 | 907,552 | -0.18(-0.32%) |
Sep 18, 2023 | 54.86 | 55.17 | 54.56 | 55.05 | 573,606 | +0.13(+0.23%) |
Sep 15, 2023 | 54.79 | 55.20 | 54.60 | 54.92 | 1,286,295 | -0.13(-0.23%) |
Sep 14, 2023 | 54.65 | 55.09 | 54.40 | 55.05 | 1,302,930 | +0.84(+1.56%) |
Sep 13, 2023 | 54.68 | 54.88 | 53.99 | 54.21 | 824,963 | -0.29(-0.53%) |
Sep 12, 2023 | 55.86 | 55.86 | 54.50 | 54.50 | 601,323 | -0.47(-0.85%) |
Sep 11, 2023 | 55.63 | 55.74 | 54.91 | 54.96 | 673,807 | -0.32(-0.57%) |
Sep 08, 2023 | 54.81 | 55.45 | 54.81 | 55.28 | 937,073 | +0.35(+0.63%) |
Sep 07, 2023 | 55.22 | 55.44 | 54.71 | 54.93 | 1,039,021 | -0.53(-0.95%) |
Sep 06, 2023 | 55.66 | 55.87 | 55.37 | 55.46 | 744,531 | -0.31(-0.55%) |
Sep 05, 2023 | 56.71 | 57.05 | 55.67 | 55.77 | 682,464 | -1.30(-2.28%) |
Sep 01, 2023 | 57.33 | 57.62 | 56.98 | 57.07 | 706,802 | +0.11(+0.19%) |
Aug 31, 2023 | 57.07 | 57.51 | 56.85 | 56.96 | 976,989 | -0.08(-0.14%) |
Aug 30, 2023 | 56.14 | 57.14 | 56.14 | 57.04 | 793,334 | +0.95(+1.69%) |
Aug 29, 2023 | 55.64 | 56.18 | 55.48 | 56.09 | 875,909 | +0.30(+0.53%) |
Aug 28, 2023 | 55.43 | 56.20 | 55.43 | 55.79 | 549,345 | +0.58(+1.06%) |
Aug 25, 2023 | 54.83 | 55.44 | 54.78 | 55.21 | 570,143 | +0.52(+0.96%) |
Aug 24, 2023 | 55.06 | 55.83 | 54.54 | 54.69 | 683,631 | -0.48(-0.88%) |
Aug 23, 2023 | 54.88 | 55.21 | 54.63 | 55.17 | 837,565 | +0.27(+0.49%) |
Aug 22, 2023 | 55.24 | 55.54 | 54.78 | 54.90 | 1,931,824 | +0.50(+0.93%) |
Aug 21, 2023 | 54.38 | 54.56 | 53.95 | 54.40 | 972,680 | +0.02(+0.04%) |
Aug 18, 2023 | 53.92 | 54.52 | 53.67 | 54.38 | 863,058 | +0.40(+0.73%) |
Aug 17, 2023 | 55.19 | 55.26 | 53.90 | 53.98 | 1,279,053 | -1.10(-1.99%) |
Aug 16, 2023 | 55.45 | 55.83 | 55.05 | 55.08 | 1,005,720 | -0.52(-0.94%) |
Aug 15, 2023 | 55.45 | 55.70 | 54.97 | 55.60 | 1,030,295 | -0.11(-0.20%) |
Aug 14, 2023 | 55.33 | 56.09 | 55.26 | 55.71 | 826,608 | +0.31(+0.55%) |
Aug 11, 2023 | 55.17 | 55.54 | 55.06 | 55.41 | 578,289 | -0.07(-0.12%) |
Aug 10, 2023 | 55.50 | 55.98 | 55.27 | 55.48 | 734,904 | +0.05(+0.09%) |
Aug 09, 2023 | 55.22 | 55.89 | 55.14 | 55.43 | 766,794 | +0.11(+0.20%) |
Aug 08, 2023 | 55.77 | 55.88 | 54.49 | 55.32 | 1,802,140 | -1.20(-2.11%) |
Aug 07, 2023 | 56.14 | 56.55 | 56.05 | 56.51 | 801,103 | +0.42(+0.76%) |
Aug 04, 2023 | 55.99 | 56.55 | 55.64 | 56.09 | 1,015,651 | +0.14(+0.25%) |
Aug 03, 2023 | 55.74 | 56.05 | 55.30 | 55.95 | 999,016 | -0.03(-0.05%) |
Aug 02, 2023 | 57.00 | 57.00 | 55.45 | 55.98 | 1,645,629 | -1.52(-2.65%) |
Aug 01, 2023 | 57.29 | 57.71 | 57.16 | 57.50 | 1,300,827 | -0.04(-0.07%) |
Jul 31, 2023 | 56.68 | 57.83 | 56.64 | 57.54 | 1,897,824 | +0.99(+1.75%) |
Jul 28, 2023 | 58.28 | 58.52 | 56.33 | 56.55 | 3,910,466 | -4.15(-6.83%) |
Jul 27, 2023 | 62.13 | 62.48 | 60.65 | 60.70 | 1,360,130 | -1.29(-2.09%) |
Jul 26, 2023 | 61.34 | 62.04 | 61.18 | 62.00 | 983,559 | +0.63(+1.03%) |
Jul 25, 2023 | 61.06 | 61.84 | 60.99 | 61.36 | 883,279 | +0.35(+0.57%) |
Jul 24, 2023 | 60.94 | 61.42 | 60.94 | 61.02 | 703,359 | +0.07(+0.11%) |
Jul 21, 2023 | 61.23 | 61.53 | 60.86 | 60.95 | 813,640 | -0.04(-0.06%) |
Jul 20, 2023 | 61.43 | 61.69 | 60.76 | 60.99 | 1,385,986 | -0.57(-0.93%) |
Jul 19, 2023 | 60.55 | 61.65 | 60.55 | 61.56 | 891,796 | +1.03(+1.70%) |
Jul 18, 2023 | 59.90 | 60.55 | 59.66 | 60.53 | 577,994 | +0.65(+1.09%) |
Jul 17, 2023 | 59.76 | 60.20 | 59.52 | 59.88 | 466,856 | -0.06(-0.10%) |
Jul 14, 2023 | 60.14 | 60.16 | 59.48 | 59.94 | 562,759 | -0.27(-0.44%) |
Jul 13, 2023 | 59.76 | 60.36 | 59.62 | 60.21 | 438,387 | +0.71(+1.20%) |
Jul 12, 2023 | 60.35 | 60.40 | 59.47 | 59.50 | 676,682 | -0.28(-0.46%) |
Jul 11, 2023 | 59.20 | 59.77 | 59.03 | 59.77 | 884,056 | +0.88(+1.49%) |
Jul 10, 2023 | 58.59 | 59.14 | 58.59 | 58.89 | 990,975 | +0.13(+0.22%) |
Jul 07, 2023 | 58.47 | 59.30 | 58.47 | 58.77 | 782,054 | +0.11(+0.19%) |
Jul 06, 2023 | 58.74 | 58.99 | 58.28 | 58.66 | 915,684 | -0.82(-1.38%) |
Jul 05, 2023 | 59.42 | 59.66 | 58.94 | 59.48 | 1,225,820 | -0.29(-0.48%) |