Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.20 | 52.41 | 51.64 | 51.78 | 159,283 | +0.10(+0.19%) |
Sep 28, 2023 | 51.15 | 52.00 | 51.06 | 51.69 | 138,643 | +0.39(+0.76%) |
Sep 27, 2023 | 51.36 | 51.55 | 50.76 | 51.30 | 269,758 | +0.08(+0.16%) |
Sep 26, 2023 | 51.66 | 51.72 | 51.06 | 51.22 | 710,391 | -0.78(-1.49%) |
Sep 25, 2023 | 51.67 | 52.01 | 51.69 | 51.99 | 266,902 | +0.23(+0.44%) |
Sep 22, 2023 | 52.05 | 52.32 | 51.73 | 51.76 | 157,618 | -0.09(-0.17%) |
Sep 21, 2023 | 52.31 | 52.35 | 51.80 | 51.85 | 258,716 | -0.98(-1.85%) |
Sep 20, 2023 | 53.76 | 53.76 | 52.79 | 52.83 | 193,308 | -0.85(-1.58%) |
Sep 19, 2023 | 53.53 | 53.69 | 53.15 | 53.68 | 224,393 | +0.03(+0.06%) |
Sep 18, 2023 | 53.57 | 53.86 | 53.51 | 53.65 | 151,559 | -0.02(-0.04%) |
Sep 15, 2023 | 54.36 | 54.37 | 53.59 | 53.67 | 115,368 | -0.91(-1.66%) |
Sep 14, 2023 | 54.40 | 54.67 | 54.08 | 54.57 | 159,991 | +0.51(+0.94%) |
Sep 13, 2023 | 53.89 | 54.32 | 53.77 | 54.07 | 129,642 | +0.09(+0.17%) |
Sep 12, 2023 | 54.33 | 54.47 | 53.89 | 53.98 | 163,901 | -0.56(-1.02%) |
Sep 11, 2023 | 54.28 | 54.56 | 54.01 | 54.53 | 310,972 | +0.74(+1.37%) |
Sep 08, 2023 | 53.77 | 54.16 | 53.73 | 53.80 | 100,448 | -0.07(-0.13%) |
Sep 07, 2023 | 53.65 | 53.92 | 53.35 | 53.87 | 136,534 | -0.46(-0.84%) |
Sep 06, 2023 | 54.68 | 54.71 | 53.85 | 54.33 | 351,635 | -0.57(-1.03%) |
Sep 05, 2023 | 54.68 | 54.99 | 54.49 | 54.89 | 109,856 | -0.02(-0.04%) |
Sep 01, 2023 | 55.13 | 55.29 | 54.68 | 54.91 | 162,360 | -0.02(-0.04%) |
Aug 31, 2023 | 54.92 | 55.16 | 54.75 | 54.93 | 172,961 | +0.08(+0.15%) |
Aug 30, 2023 | 54.42 | 54.87 | 54.32 | 54.85 | 299,615 | +0.44(+0.80%) |
Aug 29, 2023 | 53.27 | 54.49 | 53.27 | 54.41 | 272,880 | +1.00(+1.88%) |
Aug 28, 2023 | 53.34 | 53.54 | 53.05 | 53.41 | 234,134 | +0.39(+0.73%) |
Aug 25, 2023 | 52.79 | 53.16 | 52.20 | 53.02 | 285,270 | +0.41(+0.77%) |
Aug 24, 2023 | 54.13 | 54.13 | 52.57 | 52.62 | 200,982 | -0.89(-1.67%) |
Aug 23, 2023 | 52.81 | 53.74 | 52.81 | 53.51 | 207,228 | +0.71(+1.34%) |
Aug 22, 2023 | 53.17 | 53.20 | 52.66 | 52.80 | 178,324 | +0.04(+0.08%) |
Aug 21, 2023 | 52.18 | 52.87 | 52.16 | 52.76 | 250,502 | +0.81(+1.55%) |
Aug 18, 2023 | 51.62 | 52.19 | 51.48 | 51.96 | 240,892 | -0.18(-0.34%) |
Aug 17, 2023 | 52.79 | 52.79 | 52.02 | 52.14 | 238,239 | -0.50(-0.94%) |
Aug 16, 2023 | 53.09 | 53.32 | 52.63 | 52.63 | 164,029 | -0.57(-1.07%) |
Aug 15, 2023 | 53.69 | 53.75 | 53.16 | 53.20 | 135,094 | -0.66(-1.22%) |
Aug 14, 2023 | 53.21 | 53.86 | 53.05 | 53.86 | 147,384 | +0.53(+0.99%) |
Aug 11, 2023 | 53.26 | 53.49 | 53.08 | 53.33 | 242,816 | -0.21(-0.39%) |
Aug 10, 2023 | 53.86 | 54.38 | 53.38 | 53.54 | 146,108 | -0.03(-0.06%) |
Aug 09, 2023 | 54.29 | 54.29 | 53.41 | 53.57 | 208,437 | -0.62(-1.14%) |
Aug 08, 2023 | 54.09 | 54.20 | 53.68 | 54.19 | 175,874 | -0.33(-0.60%) |
Aug 07, 2023 | 54.51 | 54.55 | 54.06 | 54.51 | 454,469 | +0.31(+0.57%) |
Aug 04, 2023 | 54.85 | 55.13 | 54.20 | 54.21 | 204,265 | -0.33(-0.60%) |
Aug 03, 2023 | 54.20 | 54.76 | 54.19 | 54.53 | 188,904 | -0.02(-0.04%) |
Aug 02, 2023 | 55.28 | 55.28 | 54.36 | 54.55 | 341,122 | -1.25(-2.24%) |
Aug 01, 2023 | 55.71 | 55.89 | 55.52 | 55.81 | 179,130 | -0.22(-0.39%) |
Jul 31, 2023 | 56.00 | 56.11 | 55.79 | 56.03 | 260,210 | +0.14(+0.25%) |
Jul 28, 2023 | 55.47 | 55.99 | 55.37 | 55.89 | 318,874 | +1.00(+1.83%) |
Jul 27, 2023 | 55.91 | 56.06 | 54.69 | 54.88 | 241,750 | -0.30(-0.54%) |
Jul 26, 2023 | 55.14 | 55.39 | 54.80 | 55.18 | 244,286 | -0.05(-0.09%) |
Jul 25, 2023 | 54.92 | 55.44 | 54.92 | 55.23 | 216,258 | +0.40(+0.73%) |
Jul 24, 2023 | 54.94 | 55.07 | 54.64 | 54.83 | 197,054 | +0.02(+0.04%) |
Jul 21, 2023 | 55.32 | 55.33 | 54.72 | 54.81 | 181,939 | -0.11(-0.20%) |
Jul 20, 2023 | 55.68 | 55.86 | 54.78 | 54.92 | 376,879 | -1.18(-2.11%) |
Jul 19, 2023 | 56.22 | 56.40 | 55.90 | 56.10 | 394,600 | +0.06(+0.11%) |
Jul 18, 2023 | 55.57 | 56.18 | 55.34 | 56.05 | 343,600 | +0.44(+0.79%) |
Jul 17, 2023 | 55.24 | 55.73 | 55.18 | 55.61 | 363,274 | +0.53(+0.96%) |
Jul 14, 2023 | 55.31 | 55.54 | 54.97 | 55.08 | 307,520 | -0.15(-0.27%) |
Jul 13, 2023 | 54.68 | 55.29 | 54.66 | 55.23 | 472,505 | +0.86(+1.57%) |
Jul 12, 2023 | 54.23 | 54.51 | 54.07 | 54.37 | 291,976 | +0.70(+1.30%) |
Jul 11, 2023 | 53.50 | 53.76 | 53.25 | 53.68 | 219,955 | +0.33(+0.61%) |
Jul 10, 2023 | 53.31 | 53.42 | 53.00 | 53.35 | 173,565 | -0.01(-0.02%) |
Jul 07, 2023 | 53.38 | 53.88 | 53.30 | 53.36 | 162,113 | -0.04(-0.07%) |
Jul 06, 2023 | 53.33 | 53.43 | 52.96 | 53.40 | 162,952 | -0.44(-0.81%) |
Jul 05, 2023 | 53.74 | 54.04 | 53.69 | 53.84 | 177,022 | -0.08(-0.15%) |