Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.08 | 55.11 | 54.72 | 54.80 | 2,198 | -0.22(-0.41%) |
Sep 28, 2023 | 54.40 | 55.07 | 54.40 | 55.02 | 3,113 | +0.59(+1.08%) |
Sep 27, 2023 | 54.45 | 54.62 | 54.12 | 54.43 | 3,858 | +0.13(+0.24%) |
Sep 26, 2023 | 54.57 | 54.65 | 54.24 | 54.30 | 26,870 | -0.93(-1.69%) |
Sep 25, 2023 | 54.97 | 55.24 | 55.12 | 55.24 | 2,646 | +0.24(+0.43%) |
Sep 22, 2023 | 55.15 | 55.29 | 55.00 | 55.00 | 2,616 | +0.00(+0.01%) |
Sep 21, 2023 | 55.38 | 55.38 | 55.00 | 55.00 | 2,840 | -0.86(-1.54%) |
Sep 20, 2023 | 56.45 | 56.50 | 55.86 | 55.86 | 4,939 | -0.30(-0.53%) |
Sep 19, 2023 | 56.13 | 56.17 | 55.95 | 56.16 | 17,360 | -0.18(-0.32%) |
Sep 18, 2023 | 56.34 | 56.46 | 56.29 | 56.34 | 7,043 | +0.12(+0.21%) |
Sep 15, 2023 | 56.57 | 56.68 | 56.13 | 56.22 | 55,423 | -0.78(-1.37%) |
Sep 14, 2023 | 56.83 | 57.06 | 56.78 | 57.00 | 8,178 | +0.45(+0.80%) |
Sep 13, 2023 | 56.59 | 56.76 | 56.43 | 56.55 | 21,111 | -0.05(-0.09%) |
Sep 12, 2023 | 56.88 | 56.92 | 56.53 | 56.60 | 25,298 | -0.42(-0.74%) |
Sep 11, 2023 | 57.47 | 57.47 | 56.87 | 57.02 | 4,643 | +0.06(+0.11%) |
Sep 08, 2023 | 57.20 | 57.25 | 56.96 | 56.96 | 2,050 | -0.24(-0.42%) |
Sep 07, 2023 | 56.92 | 57.24 | 56.92 | 57.20 | 3,733 | -0.12(-0.21%) |
Sep 06, 2023 | 57.55 | 57.63 | 57.32 | 57.32 | 3,639 | -0.27(-0.47%) |
Sep 05, 2023 | 57.78 | 57.83 | 57.59 | 57.59 | 47,514 | -0.63(-1.08%) |
Sep 01, 2023 | 58.14 | 58.23 | 57.95 | 58.22 | 36,219 | +0.26(+0.45%) |
Aug 31, 2023 | 57.84 | 58.17 | 57.84 | 57.96 | 33,881 | -0.04(-0.07%) |
Aug 30, 2023 | 57.90 | 58.06 | 57.85 | 58.00 | 18,454 | +0.18(+0.31%) |
Aug 29, 2023 | 57.20 | 57.84 | 57.20 | 57.82 | 15,256 | +0.86(+1.51%) |
Aug 28, 2023 | 57.15 | 57.15 | 56.80 | 56.96 | 3,983 | +0.35(+0.62%) |
Aug 25, 2023 | 55.92 | 56.83 | 55.92 | 56.61 | 14,143 | +0.41(+0.73%) |
Aug 24, 2023 | 56.76 | 56.76 | 56.20 | 56.20 | 2,783 | -0.71(-1.25%) |
Aug 23, 2023 | 56.69 | 57.01 | 56.69 | 56.91 | 12,975 | +0.55(+0.98%) |
Aug 22, 2023 | 56.55 | 56.55 | 56.27 | 56.36 | 2,838 | +0.01(+0.02%) |
Aug 21, 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 348 | +0.41(+0.73%) |
Aug 18, 2023 | 55.34 | 55.98 | 55.34 | 55.94 | 5,463 | +0.05(+0.09%) |
Aug 17, 2023 | 56.42 | 56.42 | 55.89 | 55.89 | 4,025 | -0.47(-0.83%) |
Aug 16, 2023 | 56.96 | 56.96 | 56.36 | 56.36 | 885 | -0.50(-0.88%) |
Aug 15, 2023 | 56.93 | 56.93 | 56.86 | 56.86 | 780 | -0.63(-1.09%) |
Aug 14, 2023 | 57.46 | 57.48 | 57.46 | 57.48 | 1,116 | +0.36(+0.64%) |
Aug 11, 2023 | 57.13 | 57.13 | 57.12 | 57.12 | 493 | -0.24(-0.41%) |
Aug 10, 2023 | 58.06 | 58.06 | 57.36 | 57.36 | 535 | -0.00(-0.00%) |
Aug 09, 2023 | 57.50 | 57.71 | 57.32 | 57.36 | 1,655 | -0.29(-0.50%) |
Aug 08, 2023 | 57.20 | 57.65 | 57.20 | 57.65 | 1,331 | -0.27(-0.47%) |
Aug 07, 2023 | 57.91 | 57.92 | 57.91 | 57.92 | 544 | +0.67(+1.18%) |
Aug 04, 2023 | 57.77 | 57.77 | 57.25 | 57.25 | 349 | -0.57(-0.98%) |
Aug 03, 2023 | 57.54 | 57.82 | 57.54 | 57.82 | 1,780 | +0.16(+0.28%) |
Aug 02, 2023 | 57.74 | 57.77 | 57.65 | 57.65 | 1,249 | -0.63(-1.09%) |
Aug 01, 2023 | 58.12 | 58.31 | 58.12 | 58.29 | 766 | +0.04(+0.06%) |
Jul 31, 2023 | 58.42 | 58.42 | 58.25 | 58.25 | 1,434 | +0.09(+0.15%) |
Jul 28, 2023 | 58.25 | 58.25 | 58.06 | 58.16 | 2,269 | +0.46(+0.80%) |
Jul 27, 2023 | 58.22 | 58.24 | 57.70 | 57.70 | 649 | -0.14(-0.24%) |
Jul 26, 2023 | 57.81 | 57.91 | 57.78 | 57.84 | 1,306 | -0.19(-0.33%) |
Jul 25, 2023 | 58.11 | 58.11 | 58.03 | 58.03 | 764 | +0.58(+1.02%) |
Jul 24, 2023 | 57.43 | 57.45 | 57.28 | 57.45 | 4,930 | +0.19(+0.32%) |
Jul 21, 2023 | 56.96 | 57.47 | 56.96 | 57.26 | 1,729 | +0.38(+0.68%) |
Jul 20, 2023 | 57.00 | 57.00 | 56.88 | 56.88 | 1,954 | -0.61(-1.06%) |
Jul 19, 2023 | 57.52 | 57.56 | 57.49 | 57.49 | 2,049 | +0.02(+0.04%) |
Jul 18, 2023 | 57.11 | 57.47 | 57.11 | 57.47 | 2,233 | +0.15(+0.27%) |
Jul 17, 2023 | 56.73 | 57.31 | 56.73 | 57.31 | 1,101 | +0.49(+0.86%) |
Jul 14, 2023 | 57.04 | 57.04 | 56.82 | 56.82 | 953 | -0.18(-0.32%) |
Jul 13, 2023 | 57.05 | 57.07 | 57.00 | 57.00 | 1,826 | +0.21(+0.37%) |
Jul 12, 2023 | 56.81 | 56.99 | 56.74 | 56.79 | 2,449 | +0.28(+0.49%) |
Jul 11, 2023 | 56.41 | 56.51 | 56.23 | 56.51 | 1,156 | +0.43(+0.76%) |
Jul 10, 2023 | 56.00 | 56.10 | 55.98 | 56.09 | 1,529 | +0.75(+1.36%) |
Jul 07, 2023 | 55.58 | 55.58 | 55.33 | 55.33 | 1,789 | -0.06(-0.10%) |
Jul 06, 2023 | 55.12 | 55.41 | 55.03 | 55.39 | 2,614 | -0.45(-0.81%) |
Jul 05, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 325 | -0.45(-0.79%) |