Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.46 | 53.46 | 52.70 | 52.80 | 11,504,004 | -0.57(-1.07%) |
Sep 28, 2023 | 52.42 | 53.50 | 52.14 | 53.37 | 6,579,627 | +1.27(+2.44%) |
Sep 27, 2023 | 52.78 | 53.16 | 51.54 | 52.10 | 8,483,272 | -0.73(-1.38%) |
Sep 26, 2023 | 53.48 | 53.89 | 52.70 | 52.83 | 7,656,015 | -0.97(-1.80%) |
Sep 25, 2023 | 53.45 | 53.83 | 53.50 | 53.80 | 6,746,575 | +0.20(+0.37%) |
Sep 22, 2023 | 54.00 | 54.10 | 53.47 | 53.60 | 9,439,903 | -0.37(-0.69%) |
Sep 21, 2023 | 54.02 | 54.64 | 53.95 | 53.97 | 10,507,306 | -0.13(-0.24%) |
Sep 20, 2023 | 54.70 | 55.38 | 53.53 | 54.10 | 15,134,170 | +1.07(+2.02%) |
Sep 19, 2023 | 53.01 | 53.21 | 52.58 | 53.03 | 7,549,144 | +0.03(+0.06%) |
Sep 18, 2023 | 52.85 | 53.70 | 52.80 | 53.00 | 8,139,698 | +0.10(+0.19%) |
Sep 15, 2023 | 52.99 | 53.23 | 52.48 | 52.90 | 14,535,197 | -0.02(-0.04%) |
Sep 14, 2023 | 53.38 | 53.46 | 52.67 | 52.92 | 5,574,937 | -0.28(-0.53%) |
Sep 13, 2023 | 53.38 | 53.62 | 53.05 | 53.20 | 5,710,227 | -0.22(-0.41%) |
Sep 12, 2023 | 54.47 | 54.57 | 53.35 | 53.42 | 5,643,864 | -1.14(-2.09%) |
Sep 11, 2023 | 54.06 | 54.83 | 53.81 | 54.56 | 6,415,824 | +0.69(+1.28%) |
Sep 08, 2023 | 53.59 | 54.41 | 53.54 | 53.87 | 4,419,342 | -0.02(-0.04%) |
Sep 07, 2023 | 54.46 | 54.76 | 53.78 | 53.89 | 7,994,206 | +0.03(+0.06%) |
Sep 06, 2023 | 53.12 | 54.20 | 52.81 | 53.86 | 7,705,069 | +0.56(+1.05%) |
Sep 05, 2023 | 53.79 | 53.85 | 52.77 | 53.30 | 6,330,653 | -0.32(-0.60%) |
Sep 01, 2023 | 54.26 | 54.26 | 53.34 | 53.62 | 6,879,858 | -0.32(-0.59%) |
Aug 31, 2023 | 54.56 | 54.76 | 53.94 | 53.94 | 8,083,191 | -0.33(-0.61%) |
Aug 30, 2023 | 54.75 | 54.99 | 54.20 | 54.27 | 9,036,809 | -0.41(-0.75%) |
Aug 29, 2023 | 53.80 | 54.87 | 53.55 | 54.68 | 12,856,444 | +0.89(+1.65%) |
Aug 28, 2023 | 53.20 | 53.97 | 52.91 | 53.79 | 21,042,492 | +3.03(+5.97%) |
Aug 25, 2023 | 50.57 | 50.81 | 50.09 | 50.76 | 6,581,738 | +0.33(+0.65%) |
Aug 24, 2023 | 50.32 | 51.15 | 50.12 | 50.43 | 7,946,326 | +0.08(+0.16%) |
Aug 23, 2023 | 50.70 | 50.81 | 50.02 | 50.35 | 7,908,951 | -0.06(-0.12%) |
Aug 22, 2023 | 50.44 | 50.62 | 50.18 | 50.41 | 6,010,573 | -0.01(-0.02%) |
Aug 21, 2023 | 50.26 | 50.57 | 50.05 | 50.42 | 6,199,770 | +0.23(+0.46%) |
Aug 18, 2023 | 50.91 | 50.97 | 50.03 | 50.19 | 7,174,708 | -0.75(-1.47%) |
Aug 17, 2023 | 51.63 | 51.89 | 50.90 | 50.94 | 7,076,274 | -0.52(-1.01%) |
Aug 16, 2023 | 51.70 | 52.05 | 51.44 | 51.46 | 5,995,887 | -0.22(-0.43%) |
Aug 15, 2023 | 51.28 | 51.88 | 51.17 | 51.68 | 5,613,576 | +0.35(+0.68%) |
Aug 14, 2023 | 51.08 | 51.67 | 50.97 | 51.33 | 4,907,471 | +0.30(+0.59%) |
Aug 11, 2023 | 50.82 | 51.13 | 50.77 | 51.03 | 4,816,560 | +0.17(+0.33%) |
Aug 10, 2023 | 51.10 | 51.54 | 50.83 | 50.86 | 4,508,141 | -0.20(-0.39%) |
Aug 09, 2023 | 50.67 | 51.43 | 50.66 | 51.06 | 5,878,392 | +0.48(+0.95%) |
Aug 08, 2023 | 50.03 | 50.69 | 49.69 | 50.58 | 10,990,804 | -0.15(-0.30%) |
Aug 07, 2023 | 50.92 | 51.24 | 50.39 | 50.73 | 8,710,388 | +0.01(+0.02%) |
Aug 04, 2023 | 50.80 | 51.41 | 50.65 | 50.72 | 6,327,422 | -0.16(-0.31%) |
Aug 03, 2023 | 50.54 | 51.23 | 50.46 | 50.88 | 6,174,883 | +0.26(+0.51%) |
Aug 02, 2023 | 51.73 | 51.84 | 50.55 | 50.62 | 8,031,733 | -1.27(-2.45%) |
Aug 01, 2023 | 51.57 | 51.97 | 51.41 | 51.89 | 4,859,625 | +0.04(+0.08%) |
Jul 31, 2023 | 51.87 | 52.27 | 51.60 | 51.85 | 6,513,695 | +0.16(+0.31%) |
Jul 28, 2023 | 53.05 | 53.11 | 51.16 | 51.69 | 10,509,430 | -0.95(-1.80%) |
Jul 27, 2023 | 53.20 | 53.96 | 52.03 | 52.64 | 11,333,838 | +0.24(+0.46%) |
Jul 26, 2023 | 52.10 | 52.47 | 51.76 | 52.40 | 8,372,660 | -0.01(-0.02%) |
Jul 25, 2023 | 51.70 | 53.15 | 51.51 | 52.41 | 7,327,246 | +0.24(+0.46%) |
Jul 24, 2023 | 53.15 | 53.25 | 51.89 | 52.17 | 9,391,507 | -0.99(-1.86%) |
Jul 21, 2023 | 53.58 | 53.78 | 53.15 | 53.16 | 6,207,446 | -0.30(-0.56%) |
Jul 20, 2023 | 52.63 | 53.67 | 52.53 | 53.46 | 7,126,986 | +1.12(+2.14%) |
Jul 19, 2023 | 52.98 | 53.20 | 52.21 | 52.34 | 7,254,027 | -0.47(-0.89%) |
Jul 18, 2023 | 52.28 | 52.86 | 51.91 | 52.81 | 5,491,707 | +0.20(+0.38%) |
Jul 17, 2023 | 52.98 | 53.24 | 52.43 | 52.61 | 4,713,785 | -0.42(-0.79%) |
Jul 14, 2023 | 52.81 | 53.15 | 52.72 | 53.03 | 3,516,795 | +0.24(+0.45%) |
Jul 13, 2023 | 52.37 | 53.01 | 52.07 | 52.79 | 5,174,160 | +0.33(+0.63%) |
Jul 12, 2023 | 52.59 | 52.98 | 52.36 | 52.46 | 5,522,060 | +0.01(+0.02%) |
Jul 11, 2023 | 52.63 | 53.12 | 52.13 | 52.45 | 5,115,915 | -0.25(-0.47%) |
Jul 10, 2023 | 52.44 | 52.84 | 52.24 | 52.70 | 6,054,602 | +0.41(+0.78%) |
Jul 07, 2023 | 52.65 | 52.91 | 52.17 | 52.29 | 6,370,297 | -0.59(-1.12%) |
Jul 06, 2023 | 52.98 | 53.10 | 52.66 | 52.88 | 4,460,759 | -0.37(-0.69%) |
Jul 05, 2023 | 53.10 | 53.28 | 52.68 | 53.25 | 9,640,528 | -0.29(-0.54%) |