Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.30 | 51.41 | 50.70 | 50.80 | 214,896 | +0.06(+0.12%) |
Sep 28, 2023 | 50.00 | 50.91 | 49.82 | 50.74 | 48,201 | +0.67(+1.33%) |
Sep 27, 2023 | 50.01 | 50.31 | 49.67 | 50.07 | 113,825 | +0.34(+0.68%) |
Sep 26, 2023 | 50.08 | 50.42 | 49.71 | 49.73 | 91,080 | -0.61(-1.21%) |
Sep 25, 2023 | 50.18 | 50.48 | 50.25 | 50.34 | 45,843 | +0.06(+0.12%) |
Sep 22, 2023 | 50.99 | 51.11 | 50.24 | 50.28 | 112,993 | -0.41(-0.82%) |
Sep 21, 2023 | 51.26 | 51.43 | 50.69 | 50.69 | 106,246 | -1.09(-2.11%) |
Sep 20, 2023 | 52.60 | 52.60 | 51.75 | 51.79 | 45,602 | -0.30(-0.57%) |
Sep 19, 2023 | 52.01 | 52.17 | 51.70 | 52.09 | 265,516 | -0.03(-0.06%) |
Sep 18, 2023 | 52.45 | 52.46 | 52.08 | 52.12 | 55,625 | -0.46(-0.87%) |
Sep 15, 2023 | 53.00 | 53.07 | 52.48 | 52.57 | 36,441 | -0.65(-1.21%) |
Sep 14, 2023 | 52.78 | 53.24 | 52.57 | 53.22 | 47,182 | +0.86(+1.63%) |
Sep 13, 2023 | 52.73 | 52.74 | 52.23 | 52.36 | 52,412 | -0.48(-0.90%) |
Sep 12, 2023 | 52.80 | 53.25 | 52.76 | 52.84 | 71,922 | -0.15(-0.28%) |
Sep 11, 2023 | 53.12 | 53.30 | 52.89 | 52.99 | 110,769 | +0.15(+0.28%) |
Sep 08, 2023 | 52.77 | 53.03 | 52.71 | 52.84 | 504,799 | +0.01(+0.02%) |
Sep 07, 2023 | 52.82 | 52.93 | 52.56 | 52.83 | 138,867 | -0.38(-0.71%) |
Sep 06, 2023 | 53.36 | 53.73 | 52.92 | 53.21 | 78,543 | -0.31(-0.58%) |
Sep 05, 2023 | 53.92 | 53.92 | 53.47 | 53.52 | 44,130 | -0.91(-1.66%) |
Sep 01, 2023 | 54.31 | 54.57 | 54.21 | 54.42 | 57,491 | +0.31(+0.57%) |
Aug 31, 2023 | 54.18 | 54.41 | 54.10 | 54.12 | 25,449 | +0.00(+0.00%) |
Aug 30, 2023 | 53.78 | 54.31 | 53.78 | 54.12 | 27,773 | +0.27(+0.50%) |
Aug 29, 2023 | 52.88 | 53.85 | 52.88 | 53.85 | 32,078 | +0.89(+1.67%) |
Aug 28, 2023 | 52.71 | 53.05 | 52.64 | 52.96 | 78,559 | +0.50(+0.95%) |
Aug 25, 2023 | 52.75 | 52.87 | 52.05 | 52.46 | 52,169 | -0.08(-0.15%) |
Aug 24, 2023 | 53.32 | 53.44 | 52.54 | 52.54 | 32,283 | -0.93(-1.75%) |
Aug 23, 2023 | 52.77 | 53.54 | 52.71 | 53.48 | 61,150 | +0.61(+1.14%) |
Aug 22, 2023 | 53.35 | 53.35 | 52.79 | 52.87 | 53,623 | -0.54(-1.01%) |
Aug 21, 2023 | 53.68 | 53.72 | 53.11 | 53.41 | 57,455 | -0.21(-0.39%) |
Aug 18, 2023 | 52.89 | 53.69 | 52.75 | 53.62 | 186,586 | +0.31(+0.58%) |
Aug 17, 2023 | 54.35 | 54.35 | 53.31 | 53.31 | 67,367 | -0.85(-1.56%) |
Aug 16, 2023 | 54.67 | 54.98 | 54.15 | 54.15 | 67,911 | -0.63(-1.14%) |
Aug 15, 2023 | 55.16 | 55.16 | 54.77 | 54.78 | 144,787 | -0.65(-1.17%) |
Aug 14, 2023 | 54.92 | 55.44 | 54.83 | 55.43 | 100,176 | +0.32(+0.58%) |
Aug 11, 2023 | 55.04 | 55.35 | 54.88 | 55.11 | 606,131 | -0.25(-0.45%) |
Aug 10, 2023 | 55.87 | 56.19 | 55.20 | 55.36 | 75,467 | +0.17(+0.31%) |
Aug 09, 2023 | 55.80 | 55.88 | 55.12 | 55.19 | 110,246 | -0.50(-0.89%) |
Aug 08, 2023 | 55.33 | 55.72 | 55.07 | 55.69 | 52,181 | -0.25(-0.44%) |
Aug 07, 2023 | 55.86 | 55.98 | 55.62 | 55.94 | 115,151 | +0.30(+0.54%) |
Aug 04, 2023 | 55.98 | 56.22 | 55.53 | 55.64 | 109,990 | +0.08(+0.14%) |
Aug 03, 2023 | 55.46 | 55.74 | 55.37 | 55.56 | 48,858 | -0.22(-0.39%) |
Aug 02, 2023 | 56.03 | 56.20 | 55.62 | 55.78 | 69,457 | -0.92(-1.61%) |
Aug 01, 2023 | 56.66 | 56.76 | 56.35 | 56.69 | 269,289 | -0.42(-0.73%) |
Jul 31, 2023 | 56.81 | 57.14 | 56.80 | 57.11 | 58,409 | +0.43(+0.75%) |
Jul 28, 2023 | 56.59 | 56.81 | 56.52 | 56.68 | 558,968 | +0.63(+1.12%) |
Jul 27, 2023 | 57.02 | 57.18 | 55.89 | 56.05 | 111,719 | -0.73(-1.28%) |
Jul 26, 2023 | 56.23 | 56.86 | 56.23 | 56.78 | 31,881 | +0.51(+0.90%) |
Jul 25, 2023 | 56.31 | 56.48 | 56.21 | 56.27 | 76,012 | -0.28(-0.49%) |
Jul 24, 2023 | 56.63 | 56.71 | 56.33 | 56.55 | 154,888 | -0.15(-0.26%) |
Jul 21, 2023 | 57.35 | 57.35 | 56.64 | 56.70 | 49,814 | -0.32(-0.56%) |
Jul 20, 2023 | 57.55 | 57.55 | 56.83 | 57.02 | 59,330 | -0.82(-1.41%) |
Jul 19, 2023 | 57.65 | 57.87 | 57.51 | 57.84 | 66,083 | +0.23(+0.40%) |
Jul 18, 2023 | 56.95 | 57.62 | 56.95 | 57.61 | 54,512 | +0.76(+1.33%) |
Jul 17, 2023 | 56.51 | 56.96 | 56.44 | 56.85 | 163,345 | +0.14(+0.25%) |
Jul 14, 2023 | 57.31 | 57.31 | 56.56 | 56.71 | 76,295 | -0.51(-0.89%) |
Jul 13, 2023 | 57.41 | 57.41 | 57.11 | 57.22 | 69,974 | +0.17(+0.30%) |
Jul 12, 2023 | 57.34 | 57.34 | 56.96 | 57.05 | 125,444 | +0.39(+0.68%) |
Jul 11, 2023 | 55.90 | 56.77 | 55.90 | 56.66 | 55,029 | +0.91(+1.62%) |
Jul 10, 2023 | 54.69 | 55.76 | 54.69 | 55.76 | 58,878 | +1.00(+1.84%) |
Jul 07, 2023 | 54.26 | 55.19 | 54.26 | 54.75 | 86,275 | +0.48(+0.88%) |
Jul 06, 2023 | 54.45 | 54.65 | 53.89 | 54.27 | 214,533 | -0.76(-1.37%) |
Jul 05, 2023 | 55.00 | 55.09 | 54.79 | 55.03 | 110,269 | -0.21(-0.38%) |