Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.33 | 56.43 | 55.42 | 55.49 | 472,709 | -0.44(-0.79%) |
Sep 28, 2023 | 55.77 | 56.20 | 55.23 | 55.93 | 484,060 | +0.19(+0.33%) |
Sep 27, 2023 | 56.75 | 57.06 | 55.32 | 55.75 | 700,908 | -0.75(-1.32%) |
Sep 26, 2023 | 56.77 | 57.52 | 56.18 | 56.49 | 639,232 | -0.76(-1.32%) |
Sep 25, 2023 | 57.10 | 57.30 | 56.96 | 57.25 | 319,379 | -0.04(-0.07%) |
Sep 22, 2023 | 57.39 | 57.59 | 56.85 | 57.29 | 485,823 | -0.04(-0.07%) |
Sep 21, 2023 | 58.29 | 58.34 | 57.30 | 57.33 | 337,065 | -1.25(-2.13%) |
Sep 20, 2023 | 59.44 | 60.21 | 58.50 | 58.58 | 391,479 | -0.57(-0.96%) |
Sep 19, 2023 | 59.37 | 59.63 | 58.92 | 59.14 | 506,110 | -0.14(-0.23%) |
Sep 18, 2023 | 59.08 | 59.83 | 58.77 | 59.28 | 458,106 | +0.21(+0.35%) |
Sep 15, 2023 | 59.00 | 59.24 | 58.39 | 59.08 | 1,389,320 | -0.27(-0.45%) |
Sep 14, 2023 | 59.23 | 59.67 | 58.88 | 59.34 | 382,615 | +0.67(+1.14%) |
Sep 13, 2023 | 59.34 | 59.38 | 58.13 | 58.67 | 402,878 | -0.49(-0.83%) |
Sep 12, 2023 | 59.18 | 60.29 | 58.95 | 59.16 | 343,653 | +0.04(+0.07%) |
Sep 11, 2023 | 59.57 | 59.75 | 58.90 | 59.13 | 550,828 | -0.05(-0.08%) |
Sep 08, 2023 | 59.92 | 60.24 | 58.88 | 59.17 | 422,544 | -0.72(-1.20%) |
Sep 07, 2023 | 59.55 | 60.31 | 59.49 | 59.89 | 620,119 | +0.25(+0.41%) |
Sep 06, 2023 | 59.59 | 60.52 | 59.53 | 59.65 | 475,242 | -0.29(-0.49%) |
Sep 05, 2023 | 61.17 | 61.63 | 59.84 | 59.94 | 700,979 | -1.65(-2.67%) |
Sep 01, 2023 | 60.66 | 62.17 | 60.62 | 61.58 | 542,373 | +1.52(+2.53%) |
Aug 31, 2023 | 59.64 | 60.37 | 59.47 | 60.06 | 644,654 | +0.49(+0.82%) |
Aug 30, 2023 | 59.22 | 59.86 | 59.22 | 59.58 | 277,380 | +0.28(+0.48%) |
Aug 29, 2023 | 58.91 | 59.38 | 58.50 | 59.30 | 346,642 | +0.56(+0.95%) |
Aug 28, 2023 | 58.54 | 59.12 | 58.28 | 58.74 | 295,988 | +0.46(+0.79%) |
Aug 25, 2023 | 58.72 | 58.77 | 57.62 | 58.28 | 347,916 | -0.25(-0.43%) |
Aug 24, 2023 | 58.72 | 59.25 | 58.36 | 58.54 | 360,639 | -0.29(-0.50%) |
Aug 23, 2023 | 57.61 | 58.93 | 57.55 | 58.83 | 289,234 | +1.24(+2.15%) |
Aug 22, 2023 | 57.55 | 58.08 | 57.18 | 57.59 | 274,335 | -0.02(-0.03%) |
Aug 21, 2023 | 58.99 | 59.14 | 57.46 | 57.61 | 291,359 | -1.37(-2.33%) |
Aug 18, 2023 | 59.13 | 59.44 | 58.58 | 58.98 | 695,582 | -0.52(-0.87%) |
Aug 17, 2023 | 60.51 | 60.71 | 59.38 | 59.50 | 271,987 | -0.79(-1.31%) |
Aug 16, 2023 | 61.30 | 61.70 | 60.27 | 60.29 | 353,629 | -1.19(-1.93%) |
Aug 15, 2023 | 61.78 | 61.99 | 60.87 | 61.48 | 371,674 | -0.82(-1.31%) |
Aug 14, 2023 | 62.32 | 62.57 | 61.77 | 62.29 | 408,273 | -0.11(-0.17%) |
Aug 11, 2023 | 61.59 | 62.48 | 61.43 | 62.40 | 416,904 | +0.42(+0.68%) |
Aug 10, 2023 | 61.83 | 62.81 | 61.52 | 61.98 | 567,519 | +0.63(+1.03%) |
Aug 09, 2023 | 60.84 | 61.80 | 60.79 | 61.35 | 346,612 | +0.51(+0.83%) |
Aug 08, 2023 | 60.76 | 60.89 | 60.00 | 60.84 | 323,526 | -0.62(-1.01%) |
Aug 07, 2023 | 61.10 | 61.74 | 60.73 | 61.47 | 340,090 | +0.57(+0.94%) |
Aug 04, 2023 | 59.86 | 61.22 | 59.86 | 60.89 | 426,827 | +1.00(+1.67%) |
Aug 03, 2023 | 60.56 | 60.56 | 59.42 | 59.89 | 532,035 | -0.83(-1.36%) |
Aug 02, 2023 | 60.41 | 61.14 | 60.18 | 60.72 | 644,784 | -0.47(-0.76%) |
Aug 01, 2023 | 61.54 | 61.87 | 61.07 | 61.18 | 421,621 | -0.54(-0.87%) |
Jul 31, 2023 | 61.38 | 62.48 | 61.37 | 61.72 | 534,017 | +0.65(+1.07%) |
Jul 28, 2023 | 61.53 | 61.75 | 60.73 | 61.07 | 650,309 | +0.38(+0.63%) |
Jul 27, 2023 | 60.62 | 62.67 | 60.19 | 60.69 | 1,054,412 | +2.46(+4.23%) |
Jul 26, 2023 | 57.31 | 58.49 | 57.31 | 58.22 | 691,864 | +0.92(+1.60%) |
Jul 25, 2023 | 57.25 | 57.60 | 57.05 | 57.31 | 415,460 | +0.06(+0.10%) |
Jul 24, 2023 | 57.47 | 57.74 | 57.16 | 57.25 | 331,987 | -0.01(-0.02%) |
Jul 21, 2023 | 57.95 | 58.01 | 57.03 | 57.26 | 341,818 | -0.26(-0.46%) |
Jul 20, 2023 | 57.63 | 57.74 | 57.09 | 57.52 | 442,263 | +0.26(+0.46%) |
Jul 19, 2023 | 56.84 | 57.27 | 56.71 | 57.26 | 692,739 | +0.49(+0.86%) |
Jul 18, 2023 | 57.02 | 57.70 | 56.47 | 56.77 | 610,408 | -0.50(-0.87%) |
Jul 17, 2023 | 56.88 | 57.62 | 56.68 | 57.27 | 764,140 | +0.16(+0.27%) |
Jul 14, 2023 | 58.34 | 58.34 | 56.86 | 57.11 | 564,670 | -1.24(-2.12%) |
Jul 13, 2023 | 56.04 | 58.36 | 56.04 | 58.35 | 1,248,772 | +2.34(+4.17%) |
Jul 12, 2023 | 55.60 | 56.01 | 55.00 | 56.01 | 986,683 | +1.20(+2.18%) |
Jul 11, 2023 | 54.81 | 55.29 | 54.61 | 54.82 | 356,788 | +0.25(+0.46%) |
Jul 10, 2023 | 53.85 | 54.76 | 53.82 | 54.56 | 547,556 | +0.69(+1.28%) |
Jul 07, 2023 | 53.86 | 54.26 | 53.65 | 53.87 | 824,573 | +0.18(+0.33%) |
Jul 06, 2023 | 54.31 | 54.31 | 53.10 | 53.70 | 683,976 | -1.09(-1.99%) |
Jul 05, 2023 | 54.91 | 55.13 | 54.35 | 54.79 | 459,850 | -0.59(-1.07%) |