Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.74 | 56.74 | 54.69 | 54.98 | 1,118,178 | -1.79(-3.15%) |
Sep 28, 2023 | 56.37 | 57.12 | 56.13 | 56.77 | 729,515 | +0.09(+0.16%) |
Sep 27, 2023 | 56.43 | 57.37 | 56.07 | 56.68 | 530,925 | +1.41(+2.56%) |
Sep 26, 2023 | 55.03 | 55.47 | 54.52 | 55.27 | 449,972 | -0.32(-0.58%) |
Sep 25, 2023 | 54.24 | 55.64 | 55.25 | 55.59 | 459,353 | +1.36(+2.52%) |
Sep 22, 2023 | 54.82 | 55.29 | 54.20 | 54.23 | 270,611 | -0.17(-0.31%) |
Sep 21, 2023 | 55.35 | 55.64 | 54.33 | 54.39 | 343,743 | -0.93(-1.69%) |
Sep 20, 2023 | 56.04 | 56.53 | 55.31 | 55.33 | 306,250 | -1.05(-1.86%) |
Sep 19, 2023 | 56.89 | 57.02 | 55.88 | 56.38 | 394,690 | +0.17(+0.30%) |
Sep 18, 2023 | 56.98 | 57.26 | 55.95 | 56.21 | 417,892 | +0.06(+0.10%) |
Sep 15, 2023 | 56.31 | 56.75 | 55.76 | 56.15 | 3,330,701 | -0.79(-1.38%) |
Sep 14, 2023 | 56.80 | 57.08 | 56.59 | 56.94 | 563,763 | +0.99(+1.77%) |
Sep 13, 2023 | 56.45 | 56.61 | 55.52 | 55.95 | 473,303 | -0.40(-0.71%) |
Sep 12, 2023 | 55.93 | 56.35 | 55.52 | 56.35 | 395,950 | +1.23(+2.23%) |
Sep 11, 2023 | 56.14 | 56.52 | 54.78 | 55.12 | 566,128 | -0.83(-1.49%) |
Sep 08, 2023 | 55.31 | 56.20 | 54.91 | 55.96 | 383,178 | +1.04(+1.89%) |
Sep 07, 2023 | 54.54 | 55.32 | 54.31 | 54.91 | 506,804 | +0.38(+0.70%) |
Sep 06, 2023 | 54.70 | 55.43 | 54.51 | 54.53 | 437,175 | -0.21(-0.38%) |
Sep 05, 2023 | 55.74 | 56.07 | 54.73 | 54.74 | 574,185 | -1.10(-1.97%) |
Sep 01, 2023 | 55.58 | 56.13 | 55.13 | 55.84 | 388,679 | +1.02(+1.86%) |
Aug 31, 2023 | 55.25 | 55.56 | 54.50 | 54.82 | 481,201 | -0.09(-0.16%) |
Aug 30, 2023 | 54.59 | 54.94 | 54.31 | 54.90 | 414,446 | +0.51(+0.93%) |
Aug 29, 2023 | 54.20 | 54.79 | 53.52 | 54.39 | 405,072 | +0.23(+0.43%) |
Aug 28, 2023 | 54.52 | 54.64 | 53.58 | 54.16 | 570,891 | -0.01(-0.02%) |
Aug 25, 2023 | 53.96 | 54.37 | 53.10 | 54.17 | 655,005 | +0.89(+1.67%) |
Aug 24, 2023 | 53.46 | 53.99 | 53.26 | 53.28 | 567,730 | -0.57(-1.05%) |
Aug 23, 2023 | 53.55 | 54.21 | 52.90 | 53.85 | 322,312 | +0.01(+0.02%) |
Aug 22, 2023 | 54.48 | 54.50 | 53.70 | 53.84 | 310,423 | -0.67(-1.24%) |
Aug 21, 2023 | 54.75 | 55.12 | 53.94 | 54.51 | 469,778 | +0.76(+1.42%) |
Aug 18, 2023 | 52.74 | 54.09 | 52.35 | 53.75 | 425,769 | +0.40(+0.75%) |
Aug 17, 2023 | 54.26 | 54.30 | 53.09 | 53.35 | 454,142 | -0.01(-0.02%) |
Aug 16, 2023 | 54.16 | 54.33 | 53.28 | 53.36 | 441,361 | -0.23(-0.44%) |
Aug 15, 2023 | 54.11 | 54.26 | 53.22 | 53.59 | 450,462 | -0.70(-1.30%) |
Aug 14, 2023 | 54.59 | 54.59 | 53.50 | 54.30 | 424,336 | -0.45(-0.82%) |
Aug 11, 2023 | 53.74 | 54.82 | 53.74 | 54.75 | 424,708 | +1.21(+2.26%) |
Aug 10, 2023 | 54.88 | 55.08 | 53.12 | 53.54 | 552,023 | -1.32(-2.40%) |
Aug 09, 2023 | 54.64 | 55.39 | 54.27 | 54.85 | 754,735 | +0.67(+1.24%) |
Aug 08, 2023 | 52.39 | 54.51 | 52.34 | 54.18 | 1,015,558 | +0.73(+1.37%) |
Aug 07, 2023 | 52.29 | 53.78 | 52.17 | 53.45 | 860,325 | +1.12(+2.15%) |
Aug 04, 2023 | 51.39 | 52.69 | 50.96 | 52.32 | 941,524 | +1.39(+2.72%) |
Aug 03, 2023 | 50.45 | 51.55 | 49.92 | 50.94 | 454,520 | +0.87(+1.74%) |
Aug 02, 2023 | 49.76 | 50.59 | 49.50 | 50.07 | 528,747 | +0.06(+0.12%) |
Aug 01, 2023 | 51.58 | 51.84 | 50.00 | 50.01 | 923,200 | -2.10(-4.03%) |
Jul 31, 2023 | 51.62 | 52.29 | 51.57 | 52.11 | 738,194 | +0.75(+1.46%) |
Jul 28, 2023 | 50.55 | 51.37 | 50.11 | 51.36 | 490,660 | +1.10(+2.20%) |
Jul 27, 2023 | 50.26 | 51.00 | 49.81 | 50.25 | 705,029 | +0.37(+0.74%) |
Jul 26, 2023 | 49.57 | 50.11 | 49.42 | 49.88 | 591,539 | -0.21(-0.41%) |
Jul 25, 2023 | 49.32 | 50.51 | 49.18 | 50.09 | 618,063 | +0.59(+1.18%) |
Jul 24, 2023 | 48.56 | 49.79 | 48.37 | 49.50 | 1,098,805 | +1.40(+2.90%) |
Jul 21, 2023 | 48.39 | 48.39 | 47.66 | 48.10 | 603,040 | +0.10(+0.20%) |
Jul 20, 2023 | 47.23 | 48.07 | 47.05 | 48.01 | 792,287 | +1.01(+2.14%) |
Jul 19, 2023 | 46.20 | 47.20 | 46.08 | 47.00 | 748,478 | +0.79(+1.71%) |
Jul 18, 2023 | 45.14 | 46.73 | 45.12 | 46.21 | 1,030,988 | +1.07(+2.38%) |
Jul 17, 2023 | 44.39 | 45.37 | 44.08 | 45.14 | 626,213 | +0.81(+1.83%) |
Jul 14, 2023 | 45.86 | 45.86 | 44.31 | 44.32 | 663,680 | -1.67(-3.63%) |
Jul 13, 2023 | 46.28 | 47.34 | 45.89 | 45.99 | 829,569 | -0.05(-0.11%) |
Jul 12, 2023 | 45.97 | 46.34 | 45.75 | 46.04 | 466,086 | +0.47(+1.03%) |
Jul 11, 2023 | 44.88 | 45.63 | 44.57 | 45.57 | 449,596 | +1.01(+2.26%) |
Jul 10, 2023 | 43.89 | 44.57 | 43.76 | 44.57 | 737,234 | +0.60(+1.35%) |
Jul 07, 2023 | 43.12 | 44.53 | 43.12 | 43.97 | 863,925 | +0.68(+1.58%) |
Jul 06, 2023 | 43.99 | 44.18 | 42.64 | 43.29 | 537,129 | -0.95(-2.14%) |
Jul 05, 2023 | 44.46 | 44.69 | 43.84 | 44.24 | 891,898 | +0.04(+0.09%) |