Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.46 | 52.46 | 51.46 | 51.47 | 86,098 | -0.67(-1.28%) |
Sep 28, 2023 | 51.73 | 52.49 | 51.73 | 52.14 | 253,812 | +0.33(+0.63%) |
Sep 27, 2023 | 51.43 | 52.05 | 51.43 | 51.82 | 85,033 | +0.77(+1.52%) |
Sep 26, 2023 | 51.43 | 51.70 | 51.00 | 51.04 | 62,877 | -0.81(-1.56%) |
Sep 25, 2023 | 51.34 | 51.85 | 51.64 | 51.85 | 62,029 | +0.39(+0.76%) |
Sep 22, 2023 | 51.73 | 51.84 | 51.46 | 51.46 | 43,472 | -0.16(-0.31%) |
Sep 21, 2023 | 52.22 | 52.22 | 51.53 | 51.62 | 58,329 | -0.92(-1.75%) |
Sep 20, 2023 | 53.21 | 53.45 | 52.54 | 52.54 | 43,506 | -0.36(-0.68%) |
Sep 19, 2023 | 53.07 | 53.34 | 52.66 | 52.90 | 80,395 | +0.02(+0.04%) |
Sep 18, 2023 | 53.14 | 53.38 | 52.88 | 52.88 | 25,936 | -0.08(-0.15%) |
Sep 15, 2023 | 53.65 | 53.65 | 52.84 | 52.96 | 103,911 | -0.89(-1.65%) |
Sep 14, 2023 | 53.23 | 53.85 | 53.23 | 53.85 | 38,310 | +1.09(+2.06%) |
Sep 13, 2023 | 53.36 | 53.44 | 52.51 | 52.76 | 64,257 | -0.49(-0.92%) |
Sep 12, 2023 | 53.33 | 53.72 | 53.10 | 53.25 | 85,518 | -0.21(-0.39%) |
Sep 11, 2023 | 53.72 | 53.78 | 53.31 | 53.46 | 33,820 | +0.18(+0.34%) |
Sep 08, 2023 | 53.45 | 53.45 | 53.10 | 53.28 | 39,520 | +0.12(+0.23%) |
Sep 07, 2023 | 53.68 | 53.68 | 52.85 | 53.16 | 32,169 | -0.77(-1.43%) |
Sep 06, 2023 | 53.99 | 54.32 | 53.61 | 53.93 | 55,420 | -0.07(-0.13%) |
Sep 05, 2023 | 55.30 | 55.30 | 53.79 | 54.00 | 114,957 | -1.49(-2.68%) |
Sep 01, 2023 | 55.24 | 55.59 | 55.18 | 55.49 | 54,128 | +0.76(+1.39%) |
Aug 31, 2023 | 54.79 | 55.15 | 54.61 | 54.73 | 41,918 | -0.03(-0.05%) |
Aug 30, 2023 | 54.63 | 55.12 | 54.52 | 54.76 | 64,428 | +0.28(+0.51%) |
Aug 29, 2023 | 53.82 | 54.56 | 53.63 | 54.48 | 35,347 | +0.69(+1.28%) |
Aug 28, 2023 | 53.66 | 54.06 | 53.66 | 53.79 | 52,955 | +0.44(+0.82%) |
Aug 25, 2023 | 53.26 | 53.56 | 52.67 | 53.35 | 30,324 | +0.35(+0.66%) |
Aug 24, 2023 | 53.73 | 54.11 | 52.91 | 53.00 | 123,221 | -0.83(-1.54%) |
Aug 23, 2023 | 53.27 | 54.00 | 53.06 | 53.83 | 72,936 | +0.85(+1.60%) |
Aug 22, 2023 | 53.29 | 53.45 | 52.74 | 52.98 | 66,015 | -0.14(-0.26%) |
Aug 21, 2023 | 53.34 | 53.38 | 52.61 | 53.12 | 57,872 | -0.01(-0.03%) |
Aug 18, 2023 | 52.32 | 53.33 | 52.18 | 53.14 | 75,003 | +0.38(+0.73%) |
Aug 17, 2023 | 53.59 | 53.82 | 52.68 | 52.75 | 53,586 | -0.79(-1.47%) |
Aug 16, 2023 | 54.22 | 54.60 | 53.50 | 53.54 | 37,917 | -0.72(-1.33%) |
Aug 15, 2023 | 54.67 | 54.71 | 54.11 | 54.26 | 46,530 | -0.54(-0.98%) |
Aug 14, 2023 | 54.63 | 54.92 | 54.28 | 54.80 | 42,411 | -0.03(-0.05%) |
Aug 11, 2023 | 54.38 | 54.93 | 54.38 | 54.83 | 89,955 | +0.50(+0.92%) |
Aug 10, 2023 | 54.86 | 55.23 | 53.93 | 54.33 | 46,964 | -0.27(-0.49%) |
Aug 09, 2023 | 54.63 | 54.75 | 54.34 | 54.60 | 37,108 | +0.26(+0.48%) |
Aug 08, 2023 | 53.76 | 54.35 | 53.51 | 54.34 | 55,267 | +0.41(+0.76%) |
Aug 07, 2023 | 53.87 | 54.03 | 53.52 | 53.93 | 50,114 | +0.22(+0.41%) |
Aug 04, 2023 | 54.16 | 54.18 | 53.29 | 53.71 | 100,824 | -0.96(-1.75%) |
Aug 03, 2023 | 54.75 | 54.99 | 54.35 | 54.67 | 75,668 | -0.14(-0.26%) |
Aug 02, 2023 | 54.29 | 54.99 | 54.29 | 54.81 | 50,055 | +0.06(+0.11%) |
Aug 01, 2023 | 54.30 | 54.77 | 54.26 | 54.75 | 56,487 | +0.36(+0.66%) |
Jul 31, 2023 | 54.17 | 54.49 | 53.97 | 54.39 | 62,052 | +0.40(+0.74%) |
Jul 28, 2023 | 54.04 | 54.21 | 53.71 | 53.99 | 92,325 | +0.33(+0.61%) |
Jul 27, 2023 | 54.62 | 54.62 | 53.39 | 53.66 | 210,413 | -0.67(-1.23%) |
Jul 26, 2023 | 54.24 | 54.65 | 54.09 | 54.33 | 113,474 | -0.05(-0.09%) |
Jul 25, 2023 | 54.45 | 54.70 | 54.22 | 54.38 | 235,949 | -0.08(-0.15%) |
Jul 24, 2023 | 54.32 | 54.80 | 54.14 | 54.46 | 51,738 | +0.20(+0.37%) |
Jul 21, 2023 | 55.02 | 55.02 | 54.12 | 54.26 | 32,344 | -0.44(-0.80%) |
Jul 20, 2023 | 54.75 | 54.76 | 54.24 | 54.70 | 102,806 | -0.03(-0.05%) |
Jul 19, 2023 | 54.93 | 55.08 | 54.38 | 54.73 | 96,846 | +0.01(+0.02%) |
Jul 18, 2023 | 54.02 | 54.87 | 53.93 | 54.72 | 92,218 | +0.71(+1.31%) |
Jul 17, 2023 | 53.46 | 54.18 | 53.45 | 54.01 | 81,877 | +0.54(+1.01%) |
Jul 14, 2023 | 54.45 | 54.45 | 53.33 | 53.47 | 143,105 | -0.88(-1.62%) |
Jul 13, 2023 | 54.09 | 54.43 | 53.92 | 54.35 | 77,602 | +0.43(+0.80%) |
Jul 12, 2023 | 54.47 | 54.61 | 53.72 | 53.92 | 240,011 | +0.33(+0.61%) |
Jul 11, 2023 | 53.71 | 53.84 | 53.29 | 53.59 | 111,606 | +0.00(+0.00%) |
Jul 10, 2023 | 52.77 | 53.64 | 52.72 | 53.59 | 119,260 | +0.71(+1.34%) |
Jul 07, 2023 | 52.28 | 53.29 | 52.28 | 52.88 | 89,806 | +0.67(+1.28%) |
Jul 06, 2023 | 52.68 | 52.81 | 51.67 | 52.21 | 118,947 | -1.06(-1.99%) |
Jul 05, 2023 | 53.92 | 53.92 | 53.09 | 53.27 | 98,739 | -0.93(-1.71%) |