Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.31 | 52.74 | 51.91 | 52.21 | 2,862,630 | +0.40(+0.78%) |
Sep 28, 2023 | 52.75 | 52.79 | 51.69 | 51.80 | 2,514,601 | -0.64(-1.22%) |
Sep 27, 2023 | 52.96 | 53.36 | 52.33 | 52.44 | 2,280,283 | -0.64(-1.20%) |
Sep 26, 2023 | 54.54 | 54.96 | 52.99 | 53.08 | 2,220,597 | -1.91(-3.47%) |
Sep 25, 2023 | 55.08 | 55.18 | 54.48 | 54.99 | 1,724,462 | -0.42(-0.76%) |
Sep 22, 2023 | 55.28 | 55.69 | 55.08 | 55.41 | 2,625,529 | -0.14(-0.25%) |
Sep 21, 2023 | 55.84 | 56.05 | 55.21 | 55.55 | 2,716,273 | -0.32(-0.58%) |
Sep 20, 2023 | 56.10 | 56.65 | 55.57 | 55.87 | 4,138,396 | +0.03(+0.05%) |
Sep 19, 2023 | 56.03 | 56.32 | 55.77 | 55.84 | 3,304,810 | -0.20(-0.35%) |
Sep 18, 2023 | 56.26 | 56.47 | 55.83 | 56.04 | 2,595,258 | -0.20(-0.35%) |
Sep 15, 2023 | 56.22 | 56.63 | 55.94 | 56.24 | 3,534,310 | -0.04(-0.07%) |
Sep 14, 2023 | 56.22 | 56.45 | 55.96 | 56.28 | 2,049,278 | +0.46(+0.83%) |
Sep 13, 2023 | 55.00 | 56.05 | 55.00 | 55.81 | 1,376,316 | +0.74(+1.34%) |
Sep 12, 2023 | 55.24 | 55.31 | 54.88 | 55.08 | 1,546,346 | -0.11(-0.20%) |
Sep 11, 2023 | 54.78 | 55.49 | 54.73 | 55.18 | 1,597,706 | +0.17(+0.30%) |
Sep 08, 2023 | 54.95 | 55.31 | 54.65 | 55.02 | 1,984,010 | +0.23(+0.41%) |
Sep 07, 2023 | 54.48 | 55.19 | 54.37 | 54.79 | 2,400,430 | +0.80(+1.47%) |
Sep 06, 2023 | 53.96 | 54.14 | 53.58 | 53.99 | 1,913,118 | +0.09(+0.16%) |
Sep 05, 2023 | 54.24 | 54.54 | 53.38 | 53.91 | 2,516,957 | -0.54(-0.99%) |
Sep 01, 2023 | 55.59 | 55.59 | 53.90 | 54.45 | 2,459,632 | -0.79(-1.42%) |
Aug 31, 2023 | 55.96 | 56.14 | 55.05 | 55.23 | 2,023,044 | -0.53(-0.95%) |
Aug 30, 2023 | 55.85 | 56.18 | 55.43 | 55.76 | 1,092,882 | -0.18(-0.32%) |
Aug 29, 2023 | 55.92 | 56.27 | 55.65 | 55.94 | 1,540,961 | +0.10(+0.18%) |
Aug 28, 2023 | 56.21 | 56.59 | 55.66 | 55.84 | 1,369,226 | -0.29(-0.53%) |
Aug 25, 2023 | 56.06 | 56.66 | 55.79 | 56.14 | 1,487,857 | +0.36(+0.65%) |
Aug 24, 2023 | 55.78 | 56.74 | 55.66 | 55.77 | 1,041,336 | -0.14(-0.25%) |
Aug 23, 2023 | 56.03 | 56.03 | 55.44 | 55.91 | 1,368,693 | +0.24(+0.42%) |
Aug 22, 2023 | 55.34 | 55.86 | 55.15 | 55.68 | 1,257,327 | +0.28(+0.50%) |
Aug 21, 2023 | 55.74 | 55.96 | 55.02 | 55.40 | 908,755 | -0.56(-1.00%) |
Aug 18, 2023 | 55.39 | 56.13 | 55.39 | 55.96 | 1,318,701 | +0.51(+0.92%) |
Aug 17, 2023 | 55.55 | 56.20 | 55.45 | 55.45 | 1,360,781 | -0.17(-0.30%) |
Aug 16, 2023 | 55.16 | 55.79 | 55.05 | 55.62 | 1,903,234 | +0.66(+1.20%) |
Aug 15, 2023 | 55.57 | 55.74 | 54.94 | 54.96 | 1,622,973 | -1.06(-1.90%) |
Aug 14, 2023 | 56.76 | 56.76 | 55.73 | 56.02 | 1,248,338 | -0.76(-1.33%) |
Aug 11, 2023 | 56.60 | 56.88 | 56.27 | 56.78 | 1,147,338 | +0.34(+0.61%) |
Aug 10, 2023 | 56.73 | 57.22 | 56.19 | 56.43 | 1,120,689 | -0.19(-0.33%) |
Aug 09, 2023 | 56.68 | 57.32 | 56.43 | 56.62 | 1,429,685 | -0.29(-0.50%) |
Aug 08, 2023 | 56.74 | 57.00 | 56.16 | 56.90 | 1,369,589 | +0.34(+0.61%) |
Aug 07, 2023 | 56.95 | 57.15 | 56.54 | 56.56 | 1,522,315 | -0.19(-0.33%) |
Aug 04, 2023 | 57.69 | 58.14 | 56.48 | 56.75 | 1,340,491 | -0.61(-1.06%) |
Aug 03, 2023 | 58.62 | 58.74 | 57.12 | 57.36 | 1,841,741 | -1.42(-2.41%) |
Aug 02, 2023 | 58.81 | 59.15 | 58.56 | 58.77 | 2,000,692 | -0.15(-0.25%) |
Aug 01, 2023 | 59.55 | 59.79 | 58.83 | 58.92 | 1,982,688 | -0.62(-1.05%) |
Jul 31, 2023 | 59.88 | 60.10 | 59.22 | 59.55 | 1,644,778 | +0.05(+0.08%) |
Jul 28, 2023 | 60.68 | 60.68 | 59.18 | 59.50 | 2,404,258 | -0.57(-0.94%) |
Jul 27, 2023 | 61.70 | 61.81 | 59.97 | 60.06 | 3,529,956 | -1.77(-2.87%) |
Jul 26, 2023 | 61.35 | 62.17 | 61.35 | 61.84 | 2,202,875 | +0.35(+0.57%) |
Jul 25, 2023 | 61.08 | 61.67 | 60.95 | 61.49 | 1,501,681 | +0.38(+0.62%) |
Jul 24, 2023 | 61.48 | 61.83 | 61.08 | 61.11 | 1,625,309 | -0.21(-0.35%) |
Jul 21, 2023 | 60.33 | 61.45 | 60.26 | 61.32 | 1,702,584 | +1.14(+1.90%) |
Jul 20, 2023 | 59.18 | 60.26 | 58.72 | 60.18 | 1,421,212 | +1.18(+2.00%) |
Jul 19, 2023 | 58.09 | 59.19 | 58.05 | 59.00 | 1,803,086 | +1.13(+1.95%) |
Jul 18, 2023 | 58.50 | 58.96 | 57.40 | 57.87 | 2,137,311 | -0.63(-1.08%) |
Jul 17, 2023 | 59.27 | 59.43 | 58.47 | 58.50 | 1,332,355 | -0.93(-1.56%) |
Jul 14, 2023 | 59.08 | 59.54 | 58.78 | 59.43 | 1,547,359 | +0.12(+0.20%) |
Jul 13, 2023 | 59.13 | 59.35 | 58.93 | 59.31 | 1,492,963 | +0.01(+0.02%) |
Jul 12, 2023 | 58.46 | 59.47 | 58.33 | 59.30 | 1,722,333 | +1.08(+1.86%) |
Jul 11, 2023 | 57.49 | 58.22 | 57.17 | 58.22 | 1,459,845 | +0.84(+1.46%) |
Jul 10, 2023 | 57.59 | 57.78 | 56.66 | 57.38 | 1,844,502 | -0.44(-0.76%) |
Jul 07, 2023 | 58.06 | 58.39 | 57.76 | 57.82 | 1,531,735 | -0.71(-1.22%) |
Jul 06, 2023 | 58.34 | 58.70 | 57.72 | 58.53 | 2,055,667 | -0.19(-0.32%) |
Jul 05, 2023 | 58.14 | 59.26 | 57.87 | 58.72 | 2,379,340 | +0.41(+0.70%) |