Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.18 | 53.53 | 52.10 | 52.24 | 404,972 | -0.77(-1.44%) |
Sep 28, 2023 | 52.41 | 53.82 | 51.83 | 53.00 | 676,368 | +0.66(+1.25%) |
Sep 27, 2023 | 54.35 | 55.09 | 52.17 | 52.35 | 858,601 | -2.66(-4.84%) |
Sep 26, 2023 | 55.40 | 55.88 | 54.91 | 55.01 | 452,643 | -0.79(-1.42%) |
Sep 25, 2023 | 55.83 | 55.88 | 55.58 | 55.80 | 218,959 | -0.09(-0.16%) |
Sep 22, 2023 | 56.00 | 56.45 | 55.81 | 55.89 | 207,330 | -0.04(-0.07%) |
Sep 21, 2023 | 56.02 | 56.50 | 55.93 | 55.93 | 178,283 | -0.55(-0.97%) |
Sep 20, 2023 | 56.38 | 57.07 | 56.38 | 56.48 | 190,588 | +0.13(+0.23%) |
Sep 19, 2023 | 56.61 | 56.73 | 56.12 | 56.35 | 228,417 | -0.27(-0.47%) |
Sep 18, 2023 | 56.37 | 56.93 | 56.24 | 56.62 | 344,088 | +0.25(+0.44%) |
Sep 15, 2023 | 57.25 | 57.25 | 56.11 | 56.37 | 823,839 | -0.85(-1.49%) |
Sep 14, 2023 | 57.34 | 57.65 | 57.01 | 57.22 | 308,010 | +0.03(+0.05%) |
Sep 13, 2023 | 57.54 | 58.01 | 56.87 | 57.19 | 241,100 | -0.52(-0.90%) |
Sep 12, 2023 | 57.32 | 57.82 | 56.63 | 57.71 | 265,625 | +0.01(+0.02%) |
Sep 11, 2023 | 58.04 | 58.34 | 57.51 | 57.70 | 239,388 | -0.16(-0.27%) |
Sep 08, 2023 | 58.08 | 58.26 | 57.73 | 57.86 | 147,695 | -0.10(-0.17%) |
Sep 07, 2023 | 58.49 | 58.58 | 57.77 | 57.96 | 216,370 | -0.99(-1.69%) |
Sep 06, 2023 | 58.93 | 59.64 | 58.74 | 58.95 | 218,778 | +0.10(+0.17%) |
Sep 05, 2023 | 60.07 | 60.07 | 58.19 | 58.85 | 349,626 | -1.63(-2.69%) |
Sep 01, 2023 | 60.66 | 61.10 | 60.43 | 60.48 | 170,870 | +0.04(+0.07%) |
Aug 31, 2023 | 60.51 | 61.08 | 60.42 | 60.44 | 306,325 | +0.04(+0.07%) |
Aug 30, 2023 | 61.24 | 61.67 | 60.33 | 60.40 | 209,891 | -0.84(-1.37%) |
Aug 29, 2023 | 61.02 | 61.73 | 60.93 | 61.24 | 268,724 | +0.10(+0.16%) |
Aug 28, 2023 | 60.83 | 61.39 | 60.83 | 61.14 | 211,598 | +0.39(+0.64%) |
Aug 25, 2023 | 60.15 | 61.40 | 59.88 | 60.75 | 227,080 | +0.72(+1.20%) |
Aug 24, 2023 | 60.37 | 60.70 | 59.88 | 60.03 | 304,624 | -0.27(-0.44%) |
Aug 23, 2023 | 59.46 | 60.47 | 59.34 | 60.30 | 150,503 | +0.85(+1.43%) |
Aug 22, 2023 | 58.69 | 59.60 | 58.45 | 59.45 | 305,251 | +0.84(+1.44%) |
Aug 21, 2023 | 58.28 | 58.78 | 58.02 | 58.60 | 172,168 | +0.33(+0.56%) |
Aug 18, 2023 | 57.61 | 58.39 | 57.61 | 58.28 | 139,910 | +0.32(+0.55%) |
Aug 17, 2023 | 58.91 | 59.16 | 57.94 | 57.96 | 141,125 | -0.97(-1.65%) |
Aug 16, 2023 | 59.13 | 59.46 | 58.93 | 58.93 | 139,644 | -0.36(-0.60%) |
Aug 15, 2023 | 59.69 | 59.79 | 59.18 | 59.29 | 168,493 | -0.48(-0.80%) |
Aug 14, 2023 | 59.12 | 59.82 | 58.74 | 59.76 | 205,401 | +0.64(+1.09%) |
Aug 11, 2023 | 59.37 | 59.77 | 59.03 | 59.12 | 197,903 | -0.30(-0.50%) |
Aug 10, 2023 | 60.74 | 61.39 | 59.09 | 59.42 | 233,592 | -1.20(-1.98%) |
Aug 09, 2023 | 60.69 | 61.00 | 60.34 | 60.62 | 219,986 | -0.12(-0.20%) |
Aug 08, 2023 | 60.63 | 60.94 | 59.71 | 60.73 | 276,563 | -0.15(-0.24%) |
Aug 07, 2023 | 59.93 | 60.94 | 59.85 | 60.88 | 285,222 | +1.00(+1.67%) |
Aug 04, 2023 | 60.36 | 60.67 | 59.80 | 59.88 | 373,202 | -0.23(-0.38%) |
Aug 03, 2023 | 59.55 | 60.32 | 59.30 | 60.11 | 395,318 | +0.32(+0.53%) |
Aug 02, 2023 | 59.73 | 60.63 | 59.19 | 59.79 | 343,363 | -0.10(-0.17%) |
Aug 01, 2023 | 59.06 | 60.10 | 58.78 | 59.89 | 361,266 | +0.40(+0.67%) |
Jul 31, 2023 | 57.90 | 59.52 | 57.74 | 59.50 | 286,996 | +1.60(+2.77%) |
Jul 28, 2023 | 57.73 | 58.38 | 57.73 | 57.89 | 205,002 | +0.33(+0.57%) |
Jul 27, 2023 | 58.22 | 58.25 | 57.49 | 57.56 | 413,769 | -0.41(-0.70%) |
Jul 26, 2023 | 57.67 | 58.36 | 57.28 | 57.97 | 283,742 | +0.06(+0.10%) |
Jul 25, 2023 | 57.46 | 58.38 | 57.46 | 57.91 | 217,785 | +0.43(+0.74%) |
Jul 24, 2023 | 57.51 | 57.81 | 57.28 | 57.48 | 672,984 | -0.08(-0.14%) |
Jul 21, 2023 | 57.90 | 58.15 | 57.43 | 57.56 | 419,153 | +0.01(+0.02%) |
Jul 20, 2023 | 57.28 | 57.67 | 56.65 | 57.55 | 301,782 | +0.09(+0.16%) |
Jul 19, 2023 | 58.95 | 59.16 | 57.44 | 57.47 | 502,563 | -1.47(-2.49%) |
Jul 18, 2023 | 58.33 | 58.97 | 58.02 | 58.93 | 168,248 | +0.60(+1.04%) |
Jul 17, 2023 | 57.71 | 58.36 | 57.71 | 58.33 | 257,574 | +0.54(+0.94%) |
Jul 14, 2023 | 57.53 | 58.20 | 57.48 | 57.78 | 231,093 | +0.14(+0.24%) |
Jul 13, 2023 | 56.92 | 57.69 | 56.92 | 57.64 | 293,393 | +0.84(+1.48%) |
Jul 12, 2023 | 58.05 | 58.13 | 56.77 | 56.80 | 242,007 | -0.75(-1.31%) |
Jul 11, 2023 | 56.66 | 57.98 | 56.61 | 57.55 | 317,901 | +0.90(+1.59%) |
Jul 10, 2023 | 55.94 | 56.69 | 55.57 | 56.65 | 330,708 | +0.51(+0.90%) |
Jul 07, 2023 | 56.19 | 56.42 | 55.69 | 56.15 | 261,917 | -0.11(-0.19%) |
Jul 06, 2023 | 55.84 | 56.32 | 55.59 | 56.26 | 302,520 | -0.06(-0.11%) |
Jul 05, 2023 | 57.71 | 57.83 | 56.00 | 56.32 | 527,660 | -2.10(-3.60%) |