Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.50 | 53.60 | 52.76 | 52.95 | 5,134,734 | -0.21(-0.40%) |
Sep 28, 2023 | 53.24 | 53.50 | 53.05 | 53.16 | 4,003,277 | +0.04(+0.08%) |
Sep 27, 2023 | 54.32 | 54.49 | 52.94 | 53.12 | 6,241,231 | -1.17(-2.16%) |
Sep 26, 2023 | 54.50 | 54.60 | 54.22 | 54.29 | 5,284,950 | -0.36(-0.66%) |
Sep 25, 2023 | 54.30 | 54.70 | 54.63 | 54.65 | 5,082,835 | +0.13(+0.24%) |
Sep 22, 2023 | 54.70 | 54.99 | 54.38 | 54.52 | 7,062,455 | -0.23(-0.42%) |
Sep 21, 2023 | 55.53 | 55.61 | 54.61 | 54.75 | 8,015,315 | -1.01(-1.81%) |
Sep 20, 2023 | 56.30 | 56.33 | 55.69 | 55.76 | 4,330,693 | -0.25(-0.45%) |
Sep 19, 2023 | 56.02 | 56.17 | 55.60 | 56.01 | 3,798,829 | -0.26(-0.46%) |
Sep 18, 2023 | 56.33 | 56.51 | 55.98 | 56.27 | 3,840,286 | +0.13(+0.23%) |
Sep 15, 2023 | 56.93 | 57.04 | 55.98 | 56.14 | 9,790,594 | -0.73(-1.28%) |
Sep 14, 2023 | 56.59 | 57.02 | 56.34 | 56.87 | 2,990,136 | +0.35(+0.62%) |
Sep 13, 2023 | 56.06 | 56.98 | 56.04 | 56.52 | 4,684,758 | +0.37(+0.66%) |
Sep 12, 2023 | 56.64 | 56.77 | 56.13 | 56.15 | 3,830,431 | -0.63(-1.11%) |
Sep 11, 2023 | 56.40 | 57.01 | 56.30 | 56.78 | 3,285,834 | +0.41(+0.73%) |
Sep 08, 2023 | 56.53 | 56.67 | 56.15 | 56.37 | 2,486,774 | -0.27(-0.48%) |
Sep 07, 2023 | 56.28 | 56.80 | 55.98 | 56.64 | 3,873,763 | +0.36(+0.64%) |
Sep 06, 2023 | 56.00 | 56.29 | 55.81 | 56.28 | 4,045,216 | +0.32(+0.57%) |
Sep 05, 2023 | 56.47 | 56.47 | 55.38 | 55.96 | 6,205,482 | -0.59(-1.04%) |
Sep 01, 2023 | 57.70 | 57.76 | 56.49 | 56.55 | 2,832,925 | -0.86(-1.50%) |
Aug 31, 2023 | 58.06 | 58.17 | 57.25 | 57.41 | 4,962,712 | -0.74(-1.27%) |
Aug 30, 2023 | 58.50 | 58.90 | 58.08 | 58.15 | 3,246,435 | -0.34(-0.58%) |
Aug 29, 2023 | 57.71 | 58.60 | 57.60 | 58.49 | 3,403,510 | +0.78(+1.35%) |
Aug 28, 2023 | 57.74 | 57.95 | 57.40 | 57.71 | 2,244,923 | +0.37(+0.65%) |
Aug 25, 2023 | 57.22 | 57.52 | 56.81 | 57.34 | 2,654,897 | +0.31(+0.54%) |
Aug 24, 2023 | 58.08 | 58.33 | 56.93 | 57.03 | 5,129,057 | -0.88(-1.52%) |
Aug 23, 2023 | 57.57 | 58.30 | 57.56 | 57.91 | 3,975,048 | +0.56(+0.98%) |
Aug 22, 2023 | 57.42 | 57.54 | 57.07 | 57.35 | 2,674,941 | -0.07(-0.12%) |
Aug 21, 2023 | 57.29 | 57.87 | 57.07 | 57.42 | 3,324,128 | +0.06(+0.10%) |
Aug 18, 2023 | 57.00 | 57.56 | 56.79 | 57.36 | 3,319,824 | +0.11(+0.19%) |
Aug 17, 2023 | 58.29 | 58.33 | 57.20 | 57.25 | 3,542,659 | -1.05(-1.80%) |
Aug 16, 2023 | 58.54 | 58.98 | 58.24 | 58.30 | 2,776,266 | +0.09(+0.15%) |
Aug 15, 2023 | 59.00 | 59.23 | 58.15 | 58.21 | 2,949,351 | -0.80(-1.36%) |
Aug 14, 2023 | 58.50 | 59.23 | 58.16 | 59.01 | 3,904,728 | +0.83(+1.43%) |
Aug 11, 2023 | 58.39 | 58.47 | 57.92 | 58.18 | 2,381,165 | +0.08(+0.14%) |
Aug 10, 2023 | 58.00 | 58.82 | 57.84 | 58.10 | 3,698,584 | +0.59(+1.03%) |
Aug 09, 2023 | 57.64 | 57.74 | 57.02 | 57.51 | 4,686,598 | +0.10(+0.17%) |
Aug 08, 2023 | 58.44 | 58.61 | 56.96 | 57.41 | 4,825,000 | -1.08(-1.85%) |
Aug 07, 2023 | 56.06 | 58.56 | 55.72 | 58.49 | 8,386,340 | +3.38(+6.13%) |
Aug 04, 2023 | 56.90 | 57.09 | 54.99 | 55.11 | 9,744,369 | -2.87(-4.95%) |
Aug 03, 2023 | 57.44 | 58.30 | 57.41 | 57.98 | 7,113,745 | +0.35(+0.61%) |
Aug 02, 2023 | 57.49 | 57.97 | 57.30 | 57.63 | 4,830,351 | -0.08(-0.14%) |
Aug 01, 2023 | 57.60 | 57.96 | 57.44 | 57.71 | 3,031,316 | +0.22(+0.38%) |
Jul 31, 2023 | 57.88 | 58.02 | 57.05 | 57.49 | 3,736,086 | -0.66(-1.13%) |
Jul 28, 2023 | 58.22 | 58.42 | 57.95 | 58.15 | 3,069,288 | +0.59(+1.03%) |
Jul 27, 2023 | 58.52 | 58.64 | 57.50 | 57.56 | 3,427,081 | -0.61(-1.05%) |
Jul 26, 2023 | 57.88 | 58.26 | 57.74 | 58.17 | 4,622,658 | +0.09(+0.15%) |
Jul 25, 2023 | 58.28 | 58.77 | 58.05 | 58.08 | 3,756,331 | -0.30(-0.51%) |
Jul 24, 2023 | 58.25 | 58.43 | 57.86 | 58.38 | 4,062,582 | +0.28(+0.48%) |
Jul 21, 2023 | 57.91 | 58.44 | 57.91 | 58.10 | 12,635,950 | +0.52(+0.90%) |
Jul 20, 2023 | 57.21 | 57.76 | 57.08 | 57.58 | 4,900,562 | +0.33(+0.58%) |
Jul 19, 2023 | 56.56 | 57.47 | 56.55 | 57.25 | 4,205,400 | +0.70(+1.24%) |
Jul 18, 2023 | 57.27 | 57.40 | 56.00 | 56.55 | 5,031,045 | -0.74(-1.29%) |
Jul 17, 2023 | 57.06 | 57.84 | 57.00 | 57.29 | 4,087,893 | -0.02(-0.03%) |
Jul 14, 2023 | 56.72 | 57.38 | 56.59 | 57.31 | 3,070,150 | +0.57(+1.00%) |
Jul 13, 2023 | 56.24 | 56.85 | 56.24 | 56.74 | 3,023,316 | +0.53(+0.94%) |
Jul 12, 2023 | 56.00 | 56.49 | 55.71 | 56.21 | 5,528,030 | +0.68(+1.22%) |
Jul 11, 2023 | 56.33 | 56.52 | 55.28 | 55.53 | 5,329,434 | -0.85(-1.51%) |
Jul 10, 2023 | 56.15 | 57.01 | 56.07 | 56.38 | 4,246,414 | +0.51(+0.91%) |
Jul 07, 2023 | 56.60 | 56.67 | 55.80 | 55.87 | 5,366,199 | -0.74(-1.31%) |
Jul 06, 2023 | 56.55 | 57.02 | 56.51 | 56.61 | 5,591,516 | -0.36(-0.63%) |
Jul 05, 2023 | 57.02 | 57.33 | 56.70 | 56.97 | 4,582,468 | +0.02(+0.04%) |