Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.09 | 58.12 | 57.79 | 57.85 | 18,854 | +0.05(+0.08%) |
Sep 28, 2023 | 57.67 | 57.95 | 57.62 | 57.80 | 10,307 | +0.12(+0.21%) |
Sep 27, 2023 | 58.30 | 58.43 | 57.66 | 57.68 | 17,846 | -0.02(-0.04%) |
Sep 26, 2023 | 57.69 | 57.82 | 57.59 | 57.70 | 7,446 | -0.15(-0.25%) |
Sep 25, 2023 | 57.83 | 57.85 | 57.80 | 57.85 | 5,209 | -0.10(-0.18%) |
Sep 22, 2023 | 57.86 | 58.03 | 57.81 | 57.95 | 2,774 | +0.14(+0.24%) |
Sep 21, 2023 | 57.92 | 58.07 | 57.81 | 57.81 | 8,418 | -0.38(-0.65%) |
Sep 20, 2023 | 58.06 | 58.24 | 57.92 | 58.19 | 2,645 | +0.14(+0.23%) |
Sep 19, 2023 | 58.19 | 58.19 | 57.99 | 58.06 | 1,872 | -0.17(-0.29%) |
Sep 18, 2023 | 58.23 | 58.28 | 58.07 | 58.23 | 9,538 | +0.09(+0.15%) |
Sep 15, 2023 | 58.22 | 58.23 | 58.13 | 58.14 | 4,841 | -0.16(-0.27%) |
Sep 14, 2023 | 59.23 | 59.23 | 58.06 | 58.30 | 5,150 | +0.13(+0.23%) |
Sep 13, 2023 | 56.55 | 58.22 | 56.55 | 58.17 | 3,400 | +0.17(+0.30%) |
Sep 12, 2023 | 58.00 | 58.14 | 57.84 | 57.99 | 2,867 | -0.08(-0.14%) |
Sep 11, 2023 | 58.30 | 58.30 | 57.65 | 58.08 | 1,808 | +0.07(+0.12%) |
Sep 08, 2023 | 57.62 | 58.09 | 57.62 | 58.00 | 11,106 | +0.18(+0.32%) |
Sep 07, 2023 | 57.70 | 57.89 | 57.70 | 57.82 | 6,302 | +0.68(+1.18%) |
Sep 06, 2023 | 57.77 | 59.21 | 57.15 | 57.15 | 93,864 | -0.63(-1.09%) |
Sep 05, 2023 | 57.95 | 58.15 | 57.52 | 57.77 | 16,439 | -0.19(-0.32%) |
Sep 01, 2023 | 57.94 | 58.14 | 57.88 | 57.96 | 9,726 | +0.12(+0.21%) |
Aug 31, 2023 | 57.89 | 58.86 | 57.66 | 57.84 | 13,649 | -0.08(-0.15%) |
Aug 30, 2023 | 57.81 | 58.13 | 57.81 | 57.92 | 8,714 | +0.04(+0.06%) |
Aug 29, 2023 | 58.03 | 58.03 | 57.76 | 57.89 | 5,325 | +0.07(+0.13%) |
Aug 28, 2023 | 57.86 | 57.95 | 57.67 | 57.81 | 9,050 | +0.12(+0.21%) |
Aug 25, 2023 | 57.59 | 57.72 | 57.49 | 57.69 | 17,856 | +0.31(+0.55%) |
Aug 24, 2023 | 57.91 | 57.91 | 57.18 | 57.38 | 2,709 | -0.20(-0.35%) |
Aug 23, 2023 | 57.42 | 57.62 | 57.09 | 57.58 | 16,711 | +0.32(+0.56%) |
Aug 22, 2023 | 57.24 | 57.51 | 57.20 | 57.26 | 1,757 | +0.05(+0.09%) |
Aug 21, 2023 | 57.12 | 57.31 | 57.05 | 57.21 | 4,181 | +0.12(+0.21%) |
Aug 18, 2023 | 56.90 | 57.10 | 56.90 | 57.09 | 5,137 | -0.20(-0.35%) |
Aug 17, 2023 | 57.39 | 57.67 | 56.98 | 57.29 | 5,337 | -0.13(-0.23%) |
Aug 16, 2023 | 57.47 | 57.52 | 57.19 | 57.42 | 4,326 | -0.00(-0.01%) |
Aug 15, 2023 | 57.54 | 57.54 | 57.19 | 57.42 | 4,274 | -0.06(-0.11%) |
Aug 14, 2023 | 57.36 | 57.62 | 57.31 | 57.48 | 2,919 | +0.04(+0.07%) |
Aug 11, 2023 | 57.33 | 57.46 | 57.16 | 57.45 | 7,695 | +0.14(+0.24%) |
Aug 10, 2023 | 57.27 | 57.58 | 57.23 | 57.31 | 11,901 | +0.16(+0.29%) |
Aug 09, 2023 | 57.09 | 57.25 | 56.99 | 57.15 | 3,747 | +0.06(+0.10%) |
Aug 08, 2023 | 57.03 | 57.27 | 56.72 | 57.09 | 8,552 | +0.05(+0.08%) |
Aug 07, 2023 | 57.11 | 57.18 | 56.92 | 57.04 | 3,429 | -0.07(-0.11%) |
Aug 04, 2023 | 57.15 | 57.23 | 56.97 | 57.11 | 3,602 | +0.20(+0.35%) |
Aug 03, 2023 | 56.82 | 57.00 | 56.78 | 56.91 | 8,018 | -0.00(-0.01%) |
Aug 02, 2023 | 57.03 | 57.17 | 56.89 | 56.91 | 19,171 | -0.23(-0.40%) |
Aug 01, 2023 | 57.39 | 57.59 | 56.98 | 57.14 | 5,770 | -0.27(-0.47%) |
Jul 31, 2023 | 57.38 | 57.52 | 57.32 | 57.41 | 2,855 | +0.23(+0.41%) |
Jul 28, 2023 | 56.62 | 57.38 | 56.62 | 57.18 | 4,366 | +0.13(+0.24%) |
Jul 27, 2023 | 57.43 | 57.46 | 57.04 | 57.04 | 7,239 | -0.05(-0.08%) |
Jul 26, 2023 | 56.97 | 57.24 | 56.97 | 57.09 | 11,103 | +0.11(+0.19%) |
Jul 25, 2023 | 57.14 | 57.29 | 56.98 | 56.98 | 7,720 | -0.18(-0.31%) |
Jul 24, 2023 | 57.07 | 57.28 | 57.04 | 57.16 | 6,542 | +0.09(+0.15%) |
Jul 21, 2023 | 57.23 | 57.23 | 56.97 | 57.07 | 4,957 | +0.22(+0.39%) |
Jul 20, 2023 | 56.79 | 57.06 | 56.71 | 56.85 | 24,997 | -0.11(-0.20%) |
Jul 19, 2023 | 56.99 | 57.10 | 56.92 | 56.96 | 6,267 | +0.20(+0.34%) |
Jul 18, 2023 | 57.08 | 57.08 | 56.65 | 56.77 | 4,813 | -0.03(-0.05%) |
Jul 17, 2023 | 56.93 | 56.93 | 56.67 | 56.79 | 3,121 | -0.06(-0.10%) |
Jul 14, 2023 | 57.07 | 57.08 | 56.62 | 56.85 | 2,016 | -0.20(-0.34%) |
Jul 13, 2023 | 56.99 | 57.15 | 56.90 | 57.04 | 96,896 | +0.11(+0.20%) |
Jul 12, 2023 | 56.89 | 57.11 | 56.71 | 56.93 | 11,782 | +0.27(+0.47%) |
Jul 11, 2023 | 56.60 | 56.81 | 56.50 | 56.67 | 4,526 | +0.26(+0.45%) |
Jul 10, 2023 | 56.28 | 56.43 | 56.28 | 56.41 | 2,542 | -0.07(-0.12%) |
Jul 07, 2023 | 56.35 | 56.70 | 56.21 | 56.48 | 7,621 | -0.01(-0.02%) |
Jul 06, 2023 | 56.30 | 56.50 | 55.79 | 56.49 | 2,308 | +0.01(+0.02%) |
Jul 05, 2023 | 56.58 | 56.75 | 56.44 | 56.48 | 7,774 | -0.07(-0.12%) |