Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.32 | 54.36 | 54.18 | 54.29 | 121,063 | +0.04(+0.07%) |
Sep 28, 2023 | 54.23 | 54.30 | 54.20 | 54.25 | 168,936 | +0.02(+0.04%) |
Sep 27, 2023 | 54.27 | 54.32 | 54.18 | 54.23 | 2,052,233 | -0.09(-0.16%) |
Sep 26, 2023 | 54.39 | 54.45 | 54.26 | 54.32 | 180,496 | -0.16(-0.29%) |
Sep 25, 2023 | 54.40 | 54.51 | 54.44 | 54.48 | 83,991 | +0.02(+0.04%) |
Sep 22, 2023 | 54.48 | 54.55 | 54.44 | 54.46 | 139,079 | -0.04(-0.07%) |
Sep 21, 2023 | 54.63 | 54.68 | 54.46 | 54.49 | 184,310 | -0.14(-0.25%) |
Sep 20, 2023 | 54.74 | 54.83 | 54.63 | 54.63 | 82,644 | -0.09(-0.16%) |
Sep 19, 2023 | 54.72 | 54.79 | 54.67 | 54.72 | 139,745 | -0.08(-0.14%) |
Sep 18, 2023 | 54.74 | 54.82 | 54.67 | 54.80 | 163,952 | +0.07(+0.12%) |
Sep 15, 2023 | 54.76 | 54.84 | 54.71 | 54.73 | 110,025 | -0.09(-0.16%) |
Sep 14, 2023 | 54.73 | 54.84 | 54.73 | 54.82 | 60,197 | +0.17(+0.32%) |
Sep 13, 2023 | 54.67 | 54.72 | 54.61 | 54.64 | 156,048 | -0.06(-0.11%) |
Sep 12, 2023 | 54.62 | 54.74 | 54.61 | 54.70 | 80,398 | +0.03(+0.05%) |
Sep 11, 2023 | 54.63 | 54.72 | 54.62 | 54.67 | 55,212 | +0.07(+0.12%) |
Sep 08, 2023 | 54.50 | 54.62 | 54.49 | 54.60 | 75,924 | +0.08(+0.14%) |
Sep 07, 2023 | 54.48 | 54.58 | 54.47 | 54.52 | 153,271 | -0.04(-0.07%) |
Sep 06, 2023 | 54.50 | 54.56 | 54.43 | 54.56 | 111,728 | -0.02(-0.04%) |
Sep 05, 2023 | 54.69 | 54.76 | 54.53 | 54.58 | 316,606 | -0.19(-0.35%) |
Sep 01, 2023 | 54.90 | 55.08 | 54.58 | 54.78 | 80,836 | +0.22(+0.41%) |
Aug 31, 2023 | 54.80 | 54.90 | 54.55 | 54.56 | 97,361 | -0.14(-0.25%) |
Aug 30, 2023 | 54.67 | 54.84 | 54.57 | 54.69 | 121,725 | -0.07(-0.12%) |
Aug 29, 2023 | 54.37 | 54.79 | 54.37 | 54.76 | 179,137 | +0.44(+0.80%) |
Aug 28, 2023 | 54.21 | 54.58 | 54.18 | 54.32 | 231,160 | +0.37(+0.68%) |
Aug 25, 2023 | 53.95 | 54.25 | 53.67 | 53.96 | 126,869 | +0.22(+0.41%) |
Aug 24, 2023 | 53.85 | 54.53 | 53.73 | 53.73 | 101,467 | -0.30(-0.56%) |
Aug 23, 2023 | 53.84 | 54.03 | 53.69 | 54.03 | 86,103 | +0.23(+0.43%) |
Aug 22, 2023 | 54.15 | 54.15 | 53.72 | 53.80 | 100,050 | -0.33(-0.61%) |
Aug 21, 2023 | 54.34 | 54.40 | 53.77 | 54.13 | 92,891 | -0.15(-0.29%) |
Aug 18, 2023 | 53.98 | 54.43 | 53.88 | 54.28 | 119,575 | +0.02(+0.04%) |
Aug 17, 2023 | 54.32 | 54.66 | 54.09 | 54.27 | 107,098 | -0.01(-0.02%) |
Aug 16, 2023 | 54.32 | 54.53 | 54.12 | 54.27 | 224,677 | -0.05(-0.09%) |
Aug 15, 2023 | 54.91 | 54.91 | 54.32 | 54.32 | 225,015 | -0.82(-1.49%) |
Aug 14, 2023 | 55.47 | 55.47 | 55.08 | 55.15 | 133,820 | -0.44(-0.78%) |
Aug 11, 2023 | 55.41 | 55.67 | 55.35 | 55.58 | 81,574 | +0.18(+0.33%) |
Aug 10, 2023 | 55.61 | 55.93 | 55.26 | 55.40 | 124,673 | +0.01(+0.02%) |
Aug 09, 2023 | 55.44 | 55.84 | 55.31 | 55.39 | 145,309 | -0.09(-0.16%) |
Aug 08, 2023 | 55.21 | 55.54 | 54.85 | 55.48 | 116,021 | -0.07(-0.13%) |
Aug 07, 2023 | 55.37 | 55.70 | 55.37 | 55.55 | 228,432 | +0.29(+0.52%) |
Aug 04, 2023 | 55.62 | 55.93 | 55.17 | 55.26 | 222,764 | -0.23(-0.42%) |
Aug 03, 2023 | 55.69 | 55.78 | 55.39 | 55.49 | 78,951 | -0.32(-0.57%) |
Aug 02, 2023 | 55.79 | 56.10 | 55.65 | 55.81 | 102,914 | -0.33(-0.58%) |
Aug 01, 2023 | 56.16 | 56.22 | 56.09 | 56.13 | 103,139 | -0.09(-0.15%) |
Jul 31, 2023 | 56.21 | 56.29 | 56.16 | 56.22 | 102,691 | +0.06(+0.10%) |
Jul 28, 2023 | 56.22 | 56.28 | 56.14 | 56.16 | 131,660 | +0.04(+0.07%) |
Jul 27, 2023 | 56.22 | 56.34 | 56.09 | 56.13 | 102,430 | -0.14(-0.26%) |
Jul 26, 2023 | 56.11 | 56.28 | 56.11 | 56.27 | 136,948 | +0.08(+0.14%) |
Jul 25, 2023 | 56.11 | 56.21 | 56.11 | 56.19 | 169,253 | +0.06(+0.10%) |
Jul 24, 2023 | 56.07 | 56.19 | 56.07 | 56.13 | 95,298 | +0.08(+0.14%) |
Jul 21, 2023 | 56.08 | 56.13 | 56.00 | 56.06 | 79,959 | -0.01(-0.02%) |
Jul 20, 2023 | 55.91 | 56.09 | 55.91 | 56.07 | 185,220 | +0.17(+0.31%) |
Jul 19, 2023 | 55.76 | 55.96 | 55.76 | 55.89 | 211,612 | +0.14(+0.24%) |
Jul 18, 2023 | 55.64 | 55.86 | 55.64 | 55.76 | 243,774 | +0.03(+0.05%) |
Jul 17, 2023 | 55.65 | 55.74 | 55.65 | 55.73 | 140,840 | +0.03(+0.05%) |
Jul 14, 2023 | 55.81 | 55.83 | 55.67 | 55.70 | 237,686 | -0.17(-0.31%) |
Jul 13, 2023 | 55.72 | 55.90 | 55.72 | 55.87 | 122,140 | +0.10(+0.17%) |
Jul 12, 2023 | 55.71 | 55.83 | 55.69 | 55.78 | 114,427 | +0.11(+0.19%) |
Jul 11, 2023 | 55.45 | 55.68 | 55.45 | 55.67 | 135,375 | +0.25(+0.45%) |
Jul 10, 2023 | 55.40 | 55.55 | 55.40 | 55.42 | 108,564 | +0.11(+0.19%) |
Jul 07, 2023 | 55.50 | 55.59 | 55.31 | 55.31 | 209,285 | -0.13(-0.24%) |
Jul 06, 2023 | 55.39 | 55.49 | 55.27 | 55.45 | 242,705 | -0.05(-0.09%) |
Jul 05, 2023 | 55.43 | 55.60 | 55.43 | 55.50 | 371,659 | -0.10(-0.17%) |