Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.16 | 53.16 | 52.48 | 52.60 | 27,511 | -0.14(-0.26%) |
Sep 28, 2023 | 52.36 | 52.92 | 52.36 | 52.74 | 13,554 | +0.32(+0.61%) |
Sep 27, 2023 | 52.56 | 52.57 | 52.04 | 52.42 | 72,053 | +0.04(+0.08%) |
Sep 26, 2023 | 52.79 | 52.86 | 52.30 | 52.38 | 38,254 | -0.76(-1.44%) |
Sep 25, 2023 | 52.76 | 53.15 | 53.02 | 53.15 | 20,527 | +0.23(+0.43%) |
Sep 22, 2023 | 53.17 | 53.28 | 52.91 | 52.92 | 17,220 | -0.14(-0.26%) |
Sep 21, 2023 | 53.58 | 53.59 | 53.06 | 53.06 | 16,284 | -0.83(-1.55%) |
Sep 20, 2023 | 54.45 | 54.56 | 53.89 | 53.89 | 105,026 | -0.38(-0.69%) |
Sep 19, 2023 | 54.32 | 54.34 | 54.03 | 54.27 | 40,876 | -0.16(-0.29%) |
Sep 18, 2023 | 54.33 | 54.53 | 54.30 | 54.42 | 21,539 | +0.03(+0.05%) |
Sep 15, 2023 | 54.82 | 54.82 | 54.36 | 54.40 | 14,643 | -0.62(-1.12%) |
Sep 14, 2023 | 54.82 | 55.04 | 54.73 | 55.01 | 15,870 | +0.52(+0.95%) |
Sep 13, 2023 | 54.58 | 54.60 | 54.37 | 54.49 | 18,872 | -0.05(-0.09%) |
Sep 12, 2023 | 54.56 | 54.81 | 54.47 | 54.54 | 22,088 | -0.17(-0.31%) |
Sep 11, 2023 | 54.76 | 54.78 | 54.58 | 54.71 | 8,476 | +0.20(+0.36%) |
Sep 08, 2023 | 54.46 | 54.64 | 54.39 | 54.51 | 11,541 | +0.07(+0.13%) |
Sep 07, 2023 | 54.26 | 54.49 | 54.20 | 54.44 | 13,294 | -0.17(-0.31%) |
Sep 06, 2023 | 54.74 | 54.82 | 54.41 | 54.61 | 28,861 | -0.27(-0.50%) |
Sep 05, 2023 | 55.20 | 55.20 | 54.87 | 54.89 | 21,062 | -0.40(-0.73%) |
Sep 01, 2023 | 55.44 | 55.47 | 55.14 | 55.29 | 15,455 | +0.22(+0.40%) |
Aug 31, 2023 | 55.26 | 55.36 | 55.07 | 55.07 | 20,861 | -0.09(-0.16%) |
Aug 30, 2023 | 54.99 | 55.23 | 54.99 | 55.16 | 86,779 | +0.16(+0.29%) |
Aug 29, 2023 | 54.29 | 55.00 | 54.29 | 55.00 | 22,177 | +0.72(+1.33%) |
Aug 28, 2023 | 54.13 | 54.36 | 54.11 | 54.28 | 15,395 | +0.39(+0.72%) |
Aug 25, 2023 | 53.76 | 54.09 | 53.43 | 53.89 | 17,241 | +0.29(+0.54%) |
Aug 24, 2023 | 54.35 | 54.48 | 53.60 | 53.60 | 17,320 | -0.61(-1.12%) |
Aug 23, 2023 | 53.77 | 54.29 | 53.77 | 54.21 | 24,995 | +0.53(+0.98%) |
Aug 22, 2023 | 54.07 | 54.07 | 53.65 | 53.68 | 15,548 | -0.19(-0.35%) |
Aug 21, 2023 | 53.82 | 53.96 | 53.47 | 53.87 | 19,931 | +0.20(+0.37%) |
Aug 18, 2023 | 53.22 | 53.73 | 53.20 | 53.67 | 22,916 | +0.02(+0.04%) |
Aug 17, 2023 | 54.24 | 54.24 | 53.58 | 53.65 | 24,007 | -0.41(-0.75%) |
Aug 16, 2023 | 54.35 | 54.59 | 54.06 | 54.06 | 50,949 | -0.37(-0.67%) |
Aug 15, 2023 | 54.80 | 54.80 | 54.38 | 54.42 | 20,025 | -0.66(-1.21%) |
Aug 14, 2023 | 54.78 | 55.11 | 54.76 | 55.09 | 256,530 | +0.24(+0.43%) |
Aug 11, 2023 | 54.71 | 55.01 | 54.71 | 54.85 | 9,672 | -0.03(-0.05%) |
Aug 10, 2023 | 55.21 | 55.59 | 54.78 | 54.88 | 519,547 | -0.06(-0.11%) |
Aug 09, 2023 | 55.29 | 55.29 | 54.88 | 54.94 | 19,001 | -0.30(-0.54%) |
Aug 08, 2023 | 55.12 | 55.26 | 54.81 | 55.24 | 18,787 | -0.23(-0.41%) |
Aug 07, 2023 | 55.25 | 55.48 | 55.17 | 55.47 | 13,743 | +0.48(+0.87%) |
Aug 04, 2023 | 55.45 | 55.66 | 54.95 | 54.99 | 44,717 | -0.30(-0.54%) |
Aug 03, 2023 | 55.22 | 55.43 | 55.08 | 55.29 | 64,880 | -0.13(-0.23%) |
Aug 02, 2023 | 55.72 | 55.75 | 55.36 | 55.42 | 21,250 | -0.67(-1.20%) |
Aug 01, 2023 | 56.03 | 56.16 | 55.99 | 56.09 | 18,977 | -0.11(-0.19%) |
Jul 31, 2023 | 56.16 | 56.33 | 56.07 | 56.20 | 20,550 | +0.13(+0.23%) |
Jul 28, 2023 | 56.10 | 56.19 | 55.96 | 56.07 | 33,358 | +0.39(+0.69%) |
Jul 27, 2023 | 56.42 | 56.42 | 55.63 | 55.68 | 17,000 | -0.31(-0.55%) |
Jul 26, 2023 | 55.93 | 56.14 | 55.90 | 55.99 | 19,638 | -0.06(-0.10%) |
Jul 25, 2023 | 55.84 | 56.18 | 55.84 | 56.05 | 28,445 | +0.18(+0.32%) |
Jul 24, 2023 | 55.86 | 55.97 | 55.79 | 55.87 | 16,007 | +0.17(+0.30%) |
Jul 21, 2023 | 55.91 | 55.91 | 55.70 | 55.70 | 33,148 | -0.01(-0.02%) |
Jul 20, 2023 | 55.81 | 55.90 | 55.64 | 55.71 | 56,934 | -0.22(-0.40%) |
Jul 19, 2023 | 55.89 | 56.03 | 55.83 | 55.94 | 50,806 | +0.17(+0.31%) |
Jul 18, 2023 | 55.32 | 55.81 | 55.32 | 55.76 | 16,712 | +0.42(+0.75%) |
Jul 17, 2023 | 55.07 | 55.48 | 55.07 | 55.35 | 16,143 | +0.15(+0.27%) |
Jul 14, 2023 | 55.46 | 55.46 | 55.10 | 55.20 | 15,691 | -0.14(-0.25%) |
Jul 13, 2023 | 55.19 | 55.43 | 55.16 | 55.34 | 51,611 | +0.40(+0.72%) |
Jul 12, 2023 | 55.07 | 55.13 | 54.88 | 54.94 | 22,469 | +0.32(+0.58%) |
Jul 11, 2023 | 54.28 | 54.64 | 54.27 | 54.62 | 34,155 | +0.49(+0.90%) |
Jul 10, 2023 | 53.77 | 54.14 | 53.77 | 54.14 | 15,835 | +0.27(+0.50%) |
Jul 07, 2023 | 53.88 | 54.30 | 53.85 | 53.87 | 15,545 | -0.05(-0.09%) |
Jul 06, 2023 | 53.82 | 53.92 | 53.59 | 53.92 | 19,339 | -0.44(-0.80%) |
Jul 05, 2023 | 54.34 | 54.42 | 54.25 | 54.36 | 33,392 | -0.19(-0.36%) |