Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.17 | 57.23 | 56.41 | 56.52 | 1,196,391 | -0.17(-0.31%) |
Sep 28, 2023 | 56.33 | 56.87 | 56.22 | 56.70 | 597,709 | +0.47(+0.83%) |
Sep 27, 2023 | 56.59 | 56.62 | 55.88 | 56.23 | 867,195 | -0.13(-0.22%) |
Sep 26, 2023 | 56.67 | 56.86 | 56.33 | 56.36 | 527,242 | -0.80(-1.39%) |
Sep 25, 2023 | 56.93 | 57.15 | 57.02 | 57.15 | 484,326 | -0.19(-0.34%) |
Sep 22, 2023 | 57.63 | 57.79 | 57.30 | 57.35 | 430,011 | +0.04(+0.07%) |
Sep 21, 2023 | 57.76 | 57.81 | 57.28 | 57.31 | 940,107 | -0.94(-1.62%) |
Sep 20, 2023 | 58.68 | 58.96 | 58.23 | 58.25 | 752,308 | -0.17(-0.30%) |
Sep 19, 2023 | 58.53 | 58.62 | 58.27 | 58.42 | 412,917 | +0.04(+0.07%) |
Sep 18, 2023 | 58.42 | 58.48 | 58.19 | 58.39 | 816,184 | -0.26(-0.45%) |
Sep 15, 2023 | 58.82 | 59.04 | 58.60 | 58.65 | 443,025 | -0.15(-0.25%) |
Sep 14, 2023 | 58.45 | 58.81 | 58.41 | 58.79 | 285,832 | +0.80(+1.39%) |
Sep 13, 2023 | 58.03 | 58.17 | 57.87 | 57.99 | 278,702 | -0.16(-0.27%) |
Sep 12, 2023 | 58.06 | 58.34 | 58.06 | 58.14 | 321,173 | -0.20(-0.35%) |
Sep 11, 2023 | 58.26 | 58.41 | 58.09 | 58.35 | 327,365 | +0.58(+1.01%) |
Sep 08, 2023 | 57.77 | 57.95 | 57.69 | 57.76 | 321,292 | -0.07(-0.12%) |
Sep 07, 2023 | 57.90 | 57.98 | 57.68 | 57.83 | 887,188 | -0.23(-0.40%) |
Sep 06, 2023 | 58.19 | 58.33 | 57.86 | 58.07 | 433,451 | -0.20(-0.35%) |
Sep 05, 2023 | 58.64 | 58.64 | 58.25 | 58.27 | 306,067 | -0.50(-0.86%) |
Sep 01, 2023 | 59.23 | 59.23 | 58.61 | 58.77 | 265,420 | +0.04(+0.07%) |
Aug 31, 2023 | 59.00 | 59.02 | 58.57 | 58.73 | 791,248 | -0.19(-0.33%) |
Aug 30, 2023 | 58.99 | 59.17 | 58.83 | 58.93 | 757,558 | +0.02(+0.03%) |
Aug 29, 2023 | 58.03 | 58.93 | 58.03 | 58.91 | 416,087 | +0.76(+1.30%) |
Aug 28, 2023 | 57.91 | 58.18 | 57.91 | 58.15 | 653,957 | +0.60(+1.04%) |
Aug 25, 2023 | 57.58 | 57.79 | 57.05 | 57.55 | 414,993 | +0.32(+0.56%) |
Aug 24, 2023 | 57.70 | 57.87 | 57.20 | 57.23 | 759,208 | -0.75(-1.29%) |
Aug 23, 2023 | 57.52 | 58.09 | 57.52 | 57.98 | 466,101 | +0.60(+1.05%) |
Aug 22, 2023 | 57.71 | 57.71 | 57.32 | 57.38 | 788,584 | -0.09(-0.15%) |
Aug 21, 2023 | 57.46 | 57.52 | 57.15 | 57.46 | 990,242 | +0.16(+0.29%) |
Aug 18, 2023 | 56.89 | 57.40 | 56.83 | 57.30 | 659,235 | -0.02(-0.03%) |
Aug 17, 2023 | 57.93 | 57.95 | 57.25 | 57.32 | 432,077 | -0.41(-0.71%) |
Aug 16, 2023 | 57.98 | 58.21 | 57.72 | 57.73 | 513,742 | -0.45(-0.77%) |
Aug 15, 2023 | 58.58 | 58.65 | 58.08 | 58.17 | 461,046 | -0.80(-1.36%) |
Aug 14, 2023 | 58.68 | 59.02 | 58.49 | 58.98 | 409,506 | -0.24(-0.41%) |
Aug 11, 2023 | 59.17 | 59.39 | 59.09 | 59.22 | 320,679 | -0.30(-0.51%) |
Aug 10, 2023 | 59.90 | 60.26 | 59.48 | 59.52 | 353,691 | +0.16(+0.26%) |
Aug 09, 2023 | 59.41 | 59.56 | 59.21 | 59.37 | 443,724 | +0.06(+0.10%) |
Aug 08, 2023 | 59.03 | 59.36 | 58.86 | 59.31 | 480,316 | -0.43(-0.71%) |
Aug 07, 2023 | 59.59 | 59.73 | 59.36 | 59.73 | 330,670 | +0.49(+0.83%) |
Aug 04, 2023 | 59.37 | 59.85 | 59.19 | 59.24 | 393,439 | +0.19(+0.33%) |
Aug 03, 2023 | 58.75 | 59.20 | 58.71 | 59.05 | 394,830 | -0.21(-0.36%) |
Aug 02, 2023 | 59.69 | 59.70 | 59.16 | 59.26 | 465,533 | -1.11(-1.83%) |
Aug 01, 2023 | 60.49 | 60.66 | 60.20 | 60.36 | 489,027 | -0.69(-1.13%) |
Jul 31, 2023 | 61.10 | 61.30 | 61.00 | 61.05 | 558,288 | +0.00(+0.00%) |
Jul 28, 2023 | 61.03 | 61.27 | 60.92 | 61.05 | 411,048 | +0.45(+0.74%) |
Jul 27, 2023 | 61.28 | 61.28 | 60.55 | 60.61 | 424,053 | -0.24(-0.40%) |
Jul 26, 2023 | 60.36 | 60.99 | 60.36 | 60.85 | 386,355 | +0.17(+0.29%) |
Jul 25, 2023 | 60.52 | 60.77 | 60.46 | 60.67 | 312,680 | +0.15(+0.24%) |
Jul 24, 2023 | 60.49 | 60.70 | 60.43 | 60.53 | 245,525 | -0.12(-0.19%) |
Jul 21, 2023 | 60.67 | 60.72 | 60.51 | 60.65 | 655,142 | +0.06(+0.10%) |
Jul 20, 2023 | 60.80 | 60.88 | 60.48 | 60.59 | 508,471 | -0.27(-0.45%) |
Jul 19, 2023 | 60.93 | 61.06 | 60.72 | 60.86 | 1,184,935 | -0.03(-0.05%) |
Jul 18, 2023 | 60.52 | 60.92 | 60.48 | 60.89 | 358,672 | +0.43(+0.71%) |
Jul 17, 2023 | 60.22 | 60.51 | 60.13 | 60.46 | 485,721 | -0.07(-0.11%) |
Jul 14, 2023 | 60.80 | 60.84 | 60.47 | 60.53 | 369,053 | -0.33(-0.54%) |
Jul 13, 2023 | 60.58 | 60.94 | 60.56 | 60.86 | 1,227,108 | +0.90(+1.50%) |
Jul 12, 2023 | 59.60 | 59.99 | 59.50 | 59.96 | 684,243 | +1.14(+1.95%) |
Jul 11, 2023 | 58.53 | 58.82 | 58.40 | 58.81 | 464,120 | +0.52(+0.90%) |
Jul 10, 2023 | 57.98 | 58.30 | 57.98 | 58.29 | 569,499 | +0.16(+0.28%) |
Jul 07, 2023 | 57.71 | 58.35 | 57.69 | 58.12 | 807,432 | +0.55(+0.96%) |
Jul 06, 2023 | 57.79 | 57.84 | 57.28 | 57.57 | 450,694 | -1.04(-1.77%) |
Jul 05, 2023 | 58.86 | 58.86 | 58.56 | 58.61 | 695,400 | -0.67(-1.13%) |