Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.42 | 55.76 | 54.81 | 54.85 | 1,457,869 | +0.30(+0.54%) |
Sep 28, 2023 | 54.84 | 54.96 | 53.94 | 54.56 | 1,241,464 | -0.38(-0.70%) |
Sep 27, 2023 | 55.04 | 55.42 | 54.21 | 54.94 | 1,365,267 | -0.11(-0.20%) |
Sep 26, 2023 | 55.48 | 55.66 | 55.02 | 55.05 | 1,004,137 | -0.57(-1.03%) |
Sep 25, 2023 | 55.66 | 55.80 | 55.57 | 55.62 | 1,361,149 | -0.93(-1.64%) |
Sep 22, 2023 | 55.94 | 57.31 | 55.94 | 56.55 | 2,217,761 | +2.28(+4.21%) |
Sep 21, 2023 | 55.08 | 55.26 | 54.08 | 54.26 | 3,394,762 | -0.96(-1.75%) |
Sep 20, 2023 | 56.11 | 56.45 | 55.16 | 55.23 | 1,713,119 | -0.59(-1.06%) |
Sep 19, 2023 | 56.61 | 56.99 | 55.64 | 55.82 | 1,625,029 | -0.49(-0.87%) |
Sep 18, 2023 | 56.80 | 57.15 | 56.17 | 56.31 | 2,471,781 | -0.74(-1.29%) |
Sep 15, 2023 | 56.11 | 57.29 | 56.11 | 57.05 | 4,362,369 | +1.84(+3.33%) |
Sep 14, 2023 | 54.27 | 55.92 | 54.16 | 55.21 | 3,534,554 | +2.85(+5.45%) |
Sep 13, 2023 | 52.20 | 52.80 | 52.09 | 52.35 | 1,293,423 | +0.00(+0.00%) |
Sep 12, 2023 | 51.28 | 52.39 | 51.28 | 52.35 | 1,598,835 | +0.99(+1.94%) |
Sep 11, 2023 | 51.61 | 51.61 | 50.75 | 51.36 | 1,305,816 | +0.36(+0.71%) |
Sep 08, 2023 | 51.32 | 51.61 | 50.65 | 50.99 | 1,195,014 | -0.22(-0.42%) |
Sep 07, 2023 | 50.99 | 51.27 | 50.58 | 51.21 | 1,795,537 | -0.40(-0.78%) |
Sep 06, 2023 | 52.87 | 53.17 | 51.28 | 51.62 | 1,715,112 | -1.30(-2.46%) |
Sep 05, 2023 | 53.05 | 53.52 | 52.20 | 52.91 | 2,323,544 | -0.76(-1.41%) |
Sep 01, 2023 | 53.20 | 53.85 | 52.48 | 53.67 | 1,583,409 | +0.82(+1.55%) |
Aug 31, 2023 | 52.67 | 53.08 | 52.51 | 52.86 | 3,104,649 | -0.15(-0.28%) |
Aug 30, 2023 | 52.22 | 53.15 | 52.22 | 53.00 | 2,552,178 | +0.21(+0.39%) |
Aug 29, 2023 | 52.96 | 53.52 | 52.74 | 52.80 | 1,853,815 | +0.29(+0.54%) |
Aug 28, 2023 | 52.57 | 52.92 | 52.26 | 52.51 | 1,211,831 | +0.29(+0.55%) |
Aug 25, 2023 | 52.42 | 52.69 | 52.03 | 52.23 | 993,168 | -0.36(-0.69%) |
Aug 24, 2023 | 52.20 | 53.10 | 52.14 | 52.59 | 1,279,308 | +0.51(+0.98%) |
Aug 23, 2023 | 51.69 | 52.51 | 51.54 | 52.08 | 1,578,407 | +0.54(+1.05%) |
Aug 22, 2023 | 52.08 | 52.09 | 51.36 | 51.54 | 1,265,555 | -0.55(-1.06%) |
Aug 21, 2023 | 51.10 | 52.32 | 50.99 | 52.09 | 2,139,793 | +0.28(+0.53%) |
Aug 18, 2023 | 50.86 | 52.19 | 50.18 | 51.81 | 2,911,820 | -1.56(-2.93%) |
Aug 17, 2023 | 53.51 | 53.84 | 52.85 | 53.38 | 1,497,378 | +0.47(+0.89%) |
Aug 16, 2023 | 52.48 | 53.10 | 52.09 | 52.90 | 2,138,452 | -0.57(-1.07%) |
Aug 15, 2023 | 53.86 | 54.32 | 53.45 | 53.47 | 1,343,135 | -0.66(-1.22%) |
Aug 14, 2023 | 53.99 | 54.39 | 53.65 | 54.13 | 1,507,324 | -0.37(-0.68%) |
Aug 11, 2023 | 54.93 | 55.00 | 53.99 | 54.50 | 1,672,630 | -0.92(-1.67%) |
Aug 10, 2023 | 56.13 | 57.13 | 55.20 | 55.43 | 1,961,541 | -0.12(-0.21%) |
Aug 09, 2023 | 55.79 | 56.45 | 55.45 | 55.55 | 2,019,874 | -0.09(-0.16%) |
Aug 08, 2023 | 54.73 | 55.78 | 54.66 | 55.63 | 1,444,967 | +0.00(+0.00%) |
Aug 07, 2023 | 55.47 | 55.93 | 55.08 | 55.63 | 1,203,202 | +0.63(+1.14%) |
Aug 04, 2023 | 55.20 | 55.81 | 54.93 | 55.01 | 1,583,483 | -0.76(-1.36%) |
Aug 03, 2023 | 55.08 | 57.09 | 55.08 | 55.76 | 2,924,270 | +1.33(+2.44%) |
Aug 02, 2023 | 55.51 | 56.03 | 54.28 | 54.44 | 2,764,642 | -1.91(-3.38%) |
Aug 01, 2023 | 58.69 | 59.23 | 56.19 | 56.34 | 3,426,576 | -3.58(-5.98%) |
Jul 31, 2023 | 59.63 | 60.88 | 59.45 | 59.93 | 2,991,446 | +1.24(+2.11%) |
Jul 28, 2023 | 58.71 | 59.01 | 58.07 | 58.69 | 1,474,996 | +0.61(+1.05%) |
Jul 27, 2023 | 59.38 | 59.51 | 58.08 | 58.08 | 968,651 | -0.85(-1.45%) |
Jul 26, 2023 | 57.48 | 59.06 | 57.48 | 58.93 | 1,150,481 | +1.42(+2.48%) |
Jul 25, 2023 | 57.65 | 57.97 | 57.26 | 57.51 | 2,089,928 | +0.38(+0.67%) |
Jul 24, 2023 | 57.35 | 57.38 | 56.70 | 57.13 | 2,115,668 | -0.09(-0.15%) |
Jul 21, 2023 | 57.96 | 58.07 | 57.10 | 57.22 | 756,852 | -0.27(-0.46%) |
Jul 20, 2023 | 57.45 | 57.93 | 57.19 | 57.48 | 964,043 | -0.31(-0.54%) |
Jul 19, 2023 | 58.15 | 58.29 | 57.47 | 57.79 | 1,738,544 | +0.40(+0.70%) |
Jul 18, 2023 | 58.92 | 59.58 | 57.23 | 57.39 | 1,661,805 | -1.78(-3.00%) |
Jul 17, 2023 | 58.67 | 59.27 | 58.18 | 59.17 | 1,000,484 | +0.24(+0.40%) |
Jul 14, 2023 | 59.30 | 59.34 | 58.50 | 58.93 | 1,274,022 | -0.59(-0.99%) |
Jul 13, 2023 | 58.13 | 59.64 | 58.13 | 59.52 | 1,606,555 | +1.40(+2.42%) |
Jul 12, 2023 | 57.06 | 58.69 | 56.82 | 58.12 | 1,854,488 | +2.22(+3.97%) |
Jul 11, 2023 | 55.67 | 56.21 | 55.46 | 55.90 | 982,782 | +0.55(+0.99%) |
Jul 10, 2023 | 54.48 | 55.79 | 54.08 | 55.35 | 1,377,900 | +0.76(+1.39%) |
Jul 07, 2023 | 54.05 | 55.06 | 54.05 | 54.59 | 1,218,940 | +0.79(+1.46%) |
Jul 06, 2023 | 54.48 | 54.72 | 53.70 | 53.81 | 1,645,171 | -1.44(-2.61%) |
Jul 05, 2023 | 55.88 | 56.19 | 54.64 | 55.25 | 1,712,358 | -1.19(-2.11%) |