Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.20 | 53.22 | 52.65 | 52.86 | 21,312 | -0.07(-0.13%) |
Sep 28, 2023 | 52.99 | 53.12 | 52.84 | 52.93 | 49,418 | +0.00(+0.00%) |
Sep 27, 2023 | 53.16 | 53.23 | 52.68 | 52.93 | 23,769 | -0.15(-0.28%) |
Sep 26, 2023 | 53.59 | 53.74 | 53.03 | 53.08 | 29,020 | -0.86(-1.59%) |
Sep 25, 2023 | 53.65 | 53.94 | 53.73 | 53.94 | 59,244 | +0.05(+0.09%) |
Sep 22, 2023 | 54.22 | 54.25 | 53.86 | 53.89 | 11,352 | -0.35(-0.65%) |
Sep 21, 2023 | 54.55 | 54.79 | 54.19 | 54.24 | 10,218 | -0.61(-1.11%) |
Sep 20, 2023 | 55.13 | 55.44 | 54.85 | 54.85 | 59,363 | -0.16(-0.28%) |
Sep 19, 2023 | 55.19 | 55.19 | 54.89 | 55.01 | 8,001 | -0.19(-0.34%) |
Sep 18, 2023 | 55.27 | 55.27 | 55.02 | 55.19 | 16,077 | -0.06(-0.11%) |
Sep 15, 2023 | 55.41 | 55.65 | 55.23 | 55.25 | 18,011 | -0.33(-0.60%) |
Sep 14, 2023 | 55.20 | 55.58 | 55.20 | 55.58 | 21,636 | +0.65(+1.19%) |
Sep 13, 2023 | 54.94 | 55.00 | 54.79 | 54.93 | 11,706 | -0.13(-0.23%) |
Sep 12, 2023 | 54.96 | 55.22 | 54.88 | 55.06 | 9,751 | +0.14(+0.25%) |
Sep 11, 2023 | 54.97 | 55.20 | 54.90 | 54.92 | 8,124 | +0.06(+0.11%) |
Sep 08, 2023 | 54.51 | 54.86 | 54.51 | 54.86 | 7,934 | +0.43(+0.80%) |
Sep 07, 2023 | 54.47 | 54.65 | 54.41 | 54.43 | 111,026 | -0.08(-0.15%) |
Sep 06, 2023 | 54.67 | 54.67 | 54.32 | 54.51 | 8,438 | -0.20(-0.36%) |
Sep 05, 2023 | 55.25 | 55.25 | 54.71 | 54.71 | 29,240 | -0.56(-1.01%) |
Sep 01, 2023 | 55.41 | 55.61 | 55.12 | 55.26 | 14,068 | +0.15(+0.27%) |
Aug 31, 2023 | 55.40 | 55.40 | 55.11 | 55.11 | 23,795 | -0.14(-0.25%) |
Aug 30, 2023 | 55.18 | 55.39 | 55.14 | 55.25 | 32,256 | -0.05(-0.09%) |
Aug 29, 2023 | 54.95 | 55.34 | 54.93 | 55.30 | 12,921 | +0.41(+0.74%) |
Aug 28, 2023 | 54.79 | 55.10 | 54.78 | 54.89 | 13,398 | +0.31(+0.57%) |
Aug 25, 2023 | 54.49 | 54.75 | 54.24 | 54.58 | 18,034 | +0.23(+0.43%) |
Aug 24, 2023 | 54.44 | 54.92 | 54.35 | 54.35 | 8,911 | -0.24(-0.44%) |
Aug 23, 2023 | 54.37 | 54.59 | 54.32 | 54.59 | 29,913 | +0.26(+0.47%) |
Aug 22, 2023 | 54.74 | 54.74 | 54.28 | 54.33 | 13,060 | -0.33(-0.61%) |
Aug 21, 2023 | 54.86 | 54.92 | 54.40 | 54.67 | 7,905 | -0.20(-0.36%) |
Aug 18, 2023 | 54.48 | 54.95 | 54.48 | 54.86 | 13,003 | +0.13(+0.23%) |
Aug 17, 2023 | 54.95 | 55.20 | 54.74 | 54.74 | 18,038 | -0.02(-0.03%) |
Aug 16, 2023 | 54.95 | 55.11 | 54.73 | 54.75 | 14,584 | -0.23(-0.41%) |
Aug 15, 2023 | 55.42 | 55.42 | 54.92 | 54.98 | 31,469 | -0.78(-1.39%) |
Aug 14, 2023 | 56.16 | 56.16 | 55.65 | 55.76 | 11,503 | -0.36(-0.65%) |
Aug 11, 2023 | 55.94 | 56.20 | 55.91 | 56.12 | 22,012 | +0.15(+0.27%) |
Aug 10, 2023 | 56.13 | 56.46 | 55.85 | 55.97 | 11,757 | +0.03(+0.05%) |
Aug 09, 2023 | 56.01 | 56.30 | 55.93 | 55.94 | 15,078 | -0.13(-0.24%) |
Aug 08, 2023 | 55.77 | 56.08 | 55.44 | 56.08 | 7,049 | -0.10(-0.18%) |
Aug 07, 2023 | 56.12 | 56.28 | 56.10 | 56.18 | 10,615 | +0.30(+0.54%) |
Aug 04, 2023 | 56.34 | 56.49 | 55.73 | 55.88 | 23,596 | -0.27(-0.47%) |
Aug 03, 2023 | 56.27 | 56.31 | 55.95 | 56.14 | 61,154 | -0.21(-0.37%) |
Aug 02, 2023 | 56.33 | 56.58 | 56.22 | 56.35 | 8,909 | -0.37(-0.65%) |
Aug 01, 2023 | 56.92 | 57.03 | 56.57 | 56.72 | 16,716 | -0.30(-0.52%) |
Jul 31, 2023 | 57.05 | 57.13 | 56.86 | 57.02 | 9,579 | +0.01(+0.02%) |
Jul 28, 2023 | 57.13 | 57.21 | 56.87 | 57.01 | 6,883 | +0.23(+0.40%) |
Jul 27, 2023 | 57.28 | 57.37 | 56.72 | 56.78 | 24,494 | -0.37(-0.65%) |
Jul 26, 2023 | 56.90 | 57.28 | 56.84 | 57.16 | 106,805 | +0.28(+0.49%) |
Jul 25, 2023 | 56.78 | 57.10 | 56.75 | 56.88 | 61,115 | +0.01(+0.02%) |
Jul 24, 2023 | 56.78 | 56.99 | 56.73 | 56.87 | 10,957 | +0.23(+0.41%) |
Jul 21, 2023 | 56.62 | 56.76 | 56.62 | 56.63 | 8,010 | +0.05(+0.09%) |
Jul 20, 2023 | 56.10 | 56.68 | 56.10 | 56.58 | 45,272 | +0.47(+0.85%) |
Jul 19, 2023 | 55.60 | 56.20 | 55.60 | 56.11 | 12,760 | +0.50(+0.90%) |
Jul 18, 2023 | 55.27 | 55.89 | 55.27 | 55.61 | 15,156 | +0.37(+0.67%) |
Jul 17, 2023 | 55.25 | 55.35 | 55.21 | 55.24 | 12,836 | -0.20(-0.37%) |
Jul 14, 2023 | 55.94 | 55.94 | 55.38 | 55.44 | 12,098 | -0.55(-0.98%) |
Jul 13, 2023 | 55.60 | 55.99 | 55.60 | 55.99 | 25,379 | +0.46(+0.83%) |
Jul 12, 2023 | 55.66 | 55.71 | 55.50 | 55.53 | 18,008 | +0.26(+0.46%) |
Jul 11, 2023 | 54.63 | 55.28 | 54.63 | 55.28 | 18,127 | +0.79(+1.46%) |
Jul 10, 2023 | 54.49 | 54.79 | 54.44 | 54.48 | 11,837 | +0.06(+0.11%) |
Jul 07, 2023 | 54.26 | 54.79 | 54.26 | 54.42 | 17,973 | -0.05(-0.10%) |
Jul 06, 2023 | 54.57 | 54.57 | 54.02 | 54.48 | 11,333 | -0.42(-0.77%) |
Jul 05, 2023 | 54.75 | 55.07 | 54.56 | 54.90 | 19,934 | -0.10(-0.18%) |