Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.75 | 53.66 | 52.26 | 52.51 | 294,207 | +0.48(+0.91%) |
Sep 28, 2023 | 50.62 | 52.45 | 50.44 | 52.03 | 298,828 | +1.53(+3.04%) |
Sep 27, 2023 | 52.55 | 53.28 | 50.32 | 50.50 | 496,995 | -2.02(-3.85%) |
Sep 26, 2023 | 53.50 | 53.98 | 52.46 | 52.52 | 297,233 | -1.27(-2.36%) |
Sep 25, 2023 | 53.36 | 54.29 | 53.52 | 53.79 | 513,171 | +0.15(+0.28%) |
Sep 22, 2023 | 54.01 | 54.17 | 53.45 | 53.64 | 275,484 | -0.03(-0.06%) |
Sep 21, 2023 | 54.19 | 55.04 | 53.59 | 53.67 | 382,476 | -0.98(-1.79%) |
Sep 20, 2023 | 55.76 | 56.33 | 54.40 | 54.65 | 348,319 | -0.94(-1.69%) |
Sep 19, 2023 | 55.94 | 56.19 | 55.29 | 55.59 | 220,515 | -0.48(-0.85%) |
Sep 18, 2023 | 56.29 | 56.93 | 56.02 | 56.06 | 197,210 | +0.03(+0.05%) |
Sep 15, 2023 | 56.85 | 56.85 | 55.62 | 56.03 | 326,953 | -0.81(-1.43%) |
Sep 14, 2023 | 56.36 | 57.01 | 56.05 | 56.85 | 200,124 | +0.66(+1.18%) |
Sep 13, 2023 | 56.66 | 56.99 | 56.15 | 56.18 | 184,909 | -0.49(-0.86%) |
Sep 12, 2023 | 56.43 | 56.92 | 56.06 | 56.67 | 182,945 | +0.50(+0.88%) |
Sep 11, 2023 | 56.43 | 56.53 | 55.95 | 56.17 | 161,007 | +0.09(+0.16%) |
Sep 08, 2023 | 55.96 | 56.67 | 55.68 | 56.08 | 187,878 | +0.13(+0.23%) |
Sep 07, 2023 | 56.26 | 56.67 | 55.69 | 55.96 | 188,419 | -0.54(-0.96%) |
Sep 06, 2023 | 56.72 | 56.89 | 56.09 | 56.50 | 173,204 | -0.14(-0.24%) |
Sep 05, 2023 | 57.40 | 57.87 | 56.29 | 56.64 | 236,722 | -1.40(-2.41%) |
Sep 01, 2023 | 58.27 | 58.45 | 57.71 | 58.03 | 280,998 | +0.07(+0.12%) |
Aug 31, 2023 | 57.74 | 58.42 | 57.73 | 57.97 | 223,901 | +0.51(+0.89%) |
Aug 30, 2023 | 57.49 | 57.89 | 57.06 | 57.46 | 535,138 | -0.45(-0.78%) |
Aug 29, 2023 | 56.89 | 58.23 | 56.89 | 57.91 | 239,831 | +0.89(+1.56%) |
Aug 28, 2023 | 57.15 | 57.89 | 56.99 | 57.02 | 409,602 | +0.29(+0.50%) |
Aug 25, 2023 | 56.34 | 56.90 | 55.56 | 56.73 | 205,894 | +0.41(+0.74%) |
Aug 24, 2023 | 57.01 | 57.27 | 56.23 | 56.32 | 178,860 | -0.74(-1.30%) |
Aug 23, 2023 | 56.11 | 57.15 | 55.85 | 57.06 | 816,576 | +0.65(+1.15%) |
Aug 22, 2023 | 57.05 | 57.24 | 55.82 | 56.41 | 242,139 | -0.30(-0.52%) |
Aug 21, 2023 | 56.15 | 57.47 | 55.75 | 56.71 | 448,478 | +2.72(+5.04%) |
Aug 18, 2023 | 53.09 | 54.04 | 53.09 | 53.98 | 261,981 | +0.50(+0.94%) |
Aug 17, 2023 | 53.72 | 54.66 | 53.27 | 53.48 | 262,639 | +0.09(+0.17%) |
Aug 16, 2023 | 53.44 | 54.02 | 53.29 | 53.39 | 210,876 | -0.27(-0.50%) |
Aug 15, 2023 | 54.19 | 54.39 | 53.61 | 53.66 | 221,309 | -1.01(-1.84%) |
Aug 14, 2023 | 53.82 | 54.72 | 53.61 | 54.66 | 346,651 | +0.71(+1.32%) |
Aug 11, 2023 | 54.75 | 55.23 | 53.55 | 53.95 | 355,373 | -1.30(-2.36%) |
Aug 10, 2023 | 55.33 | 56.79 | 55.22 | 55.26 | 269,355 | -0.53(-0.96%) |
Aug 09, 2023 | 56.24 | 56.49 | 55.62 | 55.79 | 276,168 | -0.85(-1.50%) |
Aug 08, 2023 | 56.11 | 56.80 | 55.11 | 56.64 | 260,886 | -0.46(-0.81%) |
Aug 07, 2023 | 57.65 | 58.29 | 57.08 | 57.10 | 340,302 | -0.37(-0.64%) |
Aug 04, 2023 | 56.36 | 58.88 | 56.36 | 57.47 | 345,454 | +0.13(+0.22%) |
Aug 03, 2023 | 60.66 | 61.16 | 56.38 | 57.34 | 573,468 | -0.74(-1.27%) |
Aug 02, 2023 | 58.26 | 58.76 | 57.66 | 58.08 | 293,874 | -0.61(-1.04%) |
Aug 01, 2023 | 58.44 | 59.31 | 58.22 | 58.69 | 396,207 | -0.15(-0.25%) |
Jul 31, 2023 | 56.70 | 59.00 | 56.70 | 58.84 | 526,026 | +2.44(+4.32%) |
Jul 28, 2023 | 56.90 | 57.25 | 56.14 | 56.40 | 510,321 | +0.03(+0.05%) |
Jul 27, 2023 | 57.68 | 57.90 | 56.30 | 56.37 | 475,437 | -1.21(-2.11%) |
Jul 26, 2023 | 56.43 | 57.58 | 56.26 | 57.58 | 421,312 | +0.95(+1.67%) |
Jul 25, 2023 | 55.99 | 56.72 | 55.80 | 56.64 | 610,115 | +0.38(+0.68%) |
Jul 24, 2023 | 55.26 | 56.64 | 55.26 | 56.25 | 296,640 | +1.12(+2.04%) |
Jul 21, 2023 | 55.99 | 56.01 | 55.08 | 55.13 | 255,676 | -0.61(-1.10%) |
Jul 20, 2023 | 56.34 | 56.70 | 55.07 | 55.74 | 294,038 | -0.49(-0.88%) |
Jul 19, 2023 | 55.16 | 56.57 | 54.89 | 56.23 | 452,332 | +0.99(+1.79%) |
Jul 18, 2023 | 55.70 | 56.21 | 54.80 | 55.25 | 641,353 | -0.26(-0.46%) |
Jul 17, 2023 | 55.10 | 57.27 | 55.01 | 55.50 | 1,174,245 | +0.11(+0.20%) |
Jul 14, 2023 | 55.30 | 55.41 | 54.47 | 55.39 | 335,208 | -0.23(-0.41%) |
Jul 13, 2023 | 55.01 | 55.62 | 54.84 | 55.62 | 489,382 | +0.61(+1.11%) |
Jul 12, 2023 | 54.14 | 55.23 | 53.69 | 55.01 | 465,637 | +1.64(+3.07%) |
Jul 11, 2023 | 53.25 | 53.55 | 52.84 | 53.37 | 356,911 | +0.44(+0.84%) |
Jul 10, 2023 | 52.24 | 53.69 | 52.24 | 52.93 | 507,341 | +0.55(+1.06%) |
Jul 07, 2023 | 52.69 | 53.12 | 52.12 | 52.37 | 264,695 | -0.41(-0.79%) |
Jul 06, 2023 | 52.35 | 53.38 | 52.07 | 52.79 | 489,306 | +0.23(+0.43%) |
Jul 05, 2023 | 53.95 | 54.38 | 52.54 | 52.56 | 283,584 | -1.73(-3.18%) |