Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.44 | 54.44 | 53.80 | 53.86 | 34,159 | -0.56(-1.03%) |
Sep 28, 2023 | 54.00 | 54.52 | 54.00 | 54.42 | 398,226 | +0.25(+0.47%) |
Sep 27, 2023 | 54.54 | 54.54 | 53.95 | 54.17 | 47,925 | +0.13(+0.23%) |
Sep 26, 2023 | 54.41 | 54.45 | 54.02 | 54.04 | 24,793 | -0.78(-1.43%) |
Sep 25, 2023 | 54.65 | 54.89 | 54.72 | 54.83 | 36,619 | -0.08(-0.14%) |
Sep 22, 2023 | 55.11 | 55.25 | 54.88 | 54.91 | 92,682 | +0.34(+0.62%) |
Sep 21, 2023 | 54.83 | 54.94 | 54.54 | 54.57 | 30,304 | -1.00(-1.80%) |
Sep 20, 2023 | 55.99 | 56.23 | 55.56 | 55.56 | 34,631 | -0.62(-1.11%) |
Sep 19, 2023 | 56.25 | 56.38 | 56.08 | 56.19 | 37,912 | +0.23(+0.40%) |
Sep 18, 2023 | 55.84 | 56.04 | 55.76 | 55.96 | 431,159 | -0.02(-0.03%) |
Sep 15, 2023 | 56.18 | 56.28 | 55.97 | 55.98 | 36,187 | -0.28(-0.50%) |
Sep 14, 2023 | 56.08 | 56.39 | 56.07 | 56.26 | 42,146 | +0.89(+1.61%) |
Sep 13, 2023 | 55.43 | 55.57 | 55.31 | 55.37 | 31,256 | -0.16(-0.30%) |
Sep 12, 2023 | 55.49 | 55.70 | 55.48 | 55.53 | 72,818 | -0.02(-0.03%) |
Sep 11, 2023 | 55.49 | 55.63 | 55.42 | 55.55 | 67,818 | +0.62(+1.13%) |
Sep 08, 2023 | 55.02 | 55.06 | 54.87 | 54.93 | 100,656 | -0.45(-0.80%) |
Sep 07, 2023 | 55.39 | 55.41 | 55.26 | 55.38 | 28,564 | -0.09(-0.16%) |
Sep 06, 2023 | 55.69 | 55.74 | 55.29 | 55.47 | 55,678 | -0.06(-0.10%) |
Sep 05, 2023 | 55.75 | 55.75 | 55.49 | 55.53 | 61,101 | -0.25(-0.45%) |
Sep 01, 2023 | 56.08 | 56.10 | 55.53 | 55.78 | 40,327 | +0.37(+0.66%) |
Aug 31, 2023 | 55.42 | 55.53 | 55.25 | 55.41 | 57,269 | +0.31(+0.56%) |
Aug 30, 2023 | 55.06 | 55.21 | 54.95 | 55.10 | 501,168 | +0.00(+0.00%) |
Aug 29, 2023 | 54.25 | 55.14 | 54.25 | 55.10 | 62,201 | +0.67(+1.23%) |
Aug 28, 2023 | 54.28 | 54.49 | 54.28 | 54.43 | 43,806 | +0.53(+0.99%) |
Aug 25, 2023 | 53.90 | 54.00 | 53.49 | 53.90 | 60,324 | +0.28(+0.52%) |
Aug 24, 2023 | 53.99 | 54.08 | 53.59 | 53.62 | 47,042 | -0.67(-1.23%) |
Aug 23, 2023 | 53.98 | 54.44 | 53.98 | 54.29 | 54,060 | +0.76(+1.41%) |
Aug 22, 2023 | 53.80 | 53.80 | 53.47 | 53.53 | 114,280 | +0.13(+0.24%) |
Aug 21, 2023 | 53.34 | 53.52 | 53.15 | 53.40 | 49,169 | +0.02(+0.04%) |
Aug 18, 2023 | 53.17 | 53.54 | 53.16 | 53.38 | 36,795 | +0.02(+0.04%) |
Aug 17, 2023 | 53.85 | 53.92 | 53.33 | 53.37 | 42,489 | -0.24(-0.45%) |
Aug 16, 2023 | 53.85 | 54.07 | 53.60 | 53.61 | 110,619 | -0.65(-1.20%) |
Aug 15, 2023 | 54.57 | 54.57 | 54.14 | 54.26 | 153,610 | -0.63(-1.15%) |
Aug 14, 2023 | 54.68 | 54.97 | 54.60 | 54.89 | 47,976 | -0.46(-0.82%) |
Aug 11, 2023 | 55.42 | 55.61 | 55.29 | 55.34 | 71,331 | -0.24(-0.44%) |
Aug 10, 2023 | 55.94 | 56.21 | 55.54 | 55.58 | 61,791 | +0.23(+0.42%) |
Aug 09, 2023 | 55.60 | 55.62 | 55.27 | 55.35 | 52,928 | -0.24(-0.44%) |
Aug 08, 2023 | 55.46 | 55.69 | 55.33 | 55.59 | 36,656 | -0.60(-1.07%) |
Aug 07, 2023 | 56.21 | 56.21 | 55.92 | 56.19 | 23,907 | +0.39(+0.69%) |
Aug 04, 2023 | 56.02 | 56.26 | 55.73 | 55.81 | 50,643 | +0.36(+0.65%) |
Aug 03, 2023 | 55.15 | 55.54 | 55.15 | 55.45 | 59,638 | -0.12(-0.21%) |
Aug 02, 2023 | 55.98 | 56.02 | 55.53 | 55.56 | 239,287 | -1.08(-1.92%) |
Aug 01, 2023 | 56.88 | 56.91 | 56.61 | 56.65 | 56,713 | -0.85(-1.48%) |
Jul 31, 2023 | 57.30 | 57.60 | 57.30 | 57.50 | 35,632 | -0.01(-0.02%) |
Jul 28, 2023 | 57.60 | 57.76 | 57.51 | 57.51 | 43,473 | +0.27(+0.47%) |
Jul 27, 2023 | 57.59 | 57.63 | 57.17 | 57.24 | 75,864 | +0.19(+0.34%) |
Jul 26, 2023 | 56.80 | 57.21 | 56.80 | 57.05 | 96,743 | +0.21(+0.38%) |
Jul 25, 2023 | 56.57 | 56.94 | 56.57 | 56.83 | 158,161 | +0.23(+0.40%) |
Jul 24, 2023 | 56.42 | 56.74 | 56.36 | 56.61 | 110,076 | +0.05(+0.09%) |
Jul 21, 2023 | 56.59 | 56.65 | 56.44 | 56.55 | 47,462 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.84 | 56.50 | 56.64 | 60,804 | -0.46(-0.80%) |
Jul 19, 2023 | 57.19 | 57.26 | 57.04 | 57.09 | 55,037 | -0.16(-0.27%) |
Jul 18, 2023 | 56.99 | 57.27 | 56.97 | 57.25 | 66,370 | +0.60(+1.06%) |
Jul 17, 2023 | 56.49 | 56.75 | 56.39 | 56.65 | 80,735 | -0.03(-0.05%) |
Jul 14, 2023 | 56.90 | 56.91 | 56.68 | 56.68 | 95,076 | -0.54(-0.95%) |
Jul 13, 2023 | 57.03 | 57.32 | 57.03 | 57.22 | 47,305 | +0.99(+1.76%) |
Jul 12, 2023 | 56.00 | 56.46 | 55.96 | 56.23 | 45,492 | +0.65(+1.17%) |
Jul 11, 2023 | 55.30 | 55.63 | 55.22 | 55.58 | 97,047 | +0.39(+0.70%) |
Jul 10, 2023 | 54.91 | 55.28 | 54.91 | 55.20 | 128,725 | -0.05(-0.09%) |
Jul 07, 2023 | 54.91 | 55.51 | 54.79 | 55.24 | 33,530 | +0.70(+1.28%) |
Jul 06, 2023 | 54.67 | 54.75 | 54.30 | 54.55 | 92,312 | -0.93(-1.68%) |
Jul 05, 2023 | 55.57 | 55.68 | 55.41 | 55.48 | 1,146,388 | -0.43(-0.77%) |