Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.07 | 56.15 | 55.34 | 55.48 | 2,287,549 | -0.31(-0.56%) |
Sep 28, 2023 | 55.30 | 55.93 | 54.92 | 55.79 | 3,051,037 | +1.46(+2.69%) |
Sep 27, 2023 | 54.62 | 54.67 | 53.68 | 54.33 | 3,163,216 | +0.68(+1.27%) |
Sep 26, 2023 | 54.14 | 54.42 | 53.58 | 53.65 | 2,319,147 | -1.09(-2.00%) |
Sep 25, 2023 | 54.30 | 54.79 | 54.51 | 54.74 | 2,902,247 | -0.61(-1.11%) |
Sep 22, 2023 | 56.08 | 56.10 | 55.33 | 55.35 | 2,790,334 | +1.05(+1.94%) |
Sep 21, 2023 | 54.73 | 54.81 | 54.25 | 54.30 | 2,466,657 | -1.76(-3.13%) |
Sep 20, 2023 | 56.49 | 57.06 | 56.05 | 56.06 | 1,839,613 | -0.36(-0.64%) |
Sep 19, 2023 | 56.78 | 57.11 | 56.19 | 56.42 | 1,977,785 | -0.40(-0.70%) |
Sep 18, 2023 | 57.23 | 57.23 | 56.70 | 56.82 | 2,030,002 | -0.20(-0.34%) |
Sep 15, 2023 | 57.79 | 57.84 | 56.99 | 57.01 | 3,122,882 | +0.05(+0.09%) |
Sep 14, 2023 | 57.12 | 57.41 | 56.86 | 56.96 | 4,219,040 | +2.18(+3.99%) |
Sep 13, 2023 | 54.98 | 55.15 | 54.63 | 54.78 | 1,967,721 | -0.32(-0.58%) |
Sep 12, 2023 | 55.26 | 55.57 | 54.98 | 55.10 | 1,900,513 | -0.02(-0.04%) |
Sep 11, 2023 | 55.52 | 55.73 | 55.06 | 55.12 | 2,451,076 | +1.48(+2.76%) |
Sep 08, 2023 | 53.66 | 54.00 | 53.50 | 53.64 | 2,020,749 | -0.40(-0.74%) |
Sep 07, 2023 | 54.31 | 54.61 | 53.83 | 54.04 | 2,666,332 | -1.46(-2.64%) |
Sep 06, 2023 | 55.57 | 55.72 | 54.95 | 55.50 | 2,641,705 | +0.00(+0.00%) |
Sep 05, 2023 | 55.91 | 56.16 | 55.50 | 55.50 | 2,179,876 | +0.23(+0.41%) |
Sep 01, 2023 | 55.42 | 55.96 | 55.12 | 55.27 | 2,423,402 | +0.73(+1.34%) |
Aug 31, 2023 | 55.01 | 55.08 | 54.48 | 54.54 | 2,268,666 | -0.25(-0.45%) |
Aug 30, 2023 | 54.92 | 55.02 | 54.55 | 54.79 | 2,674,694 | +0.44(+0.80%) |
Aug 29, 2023 | 53.47 | 54.36 | 53.30 | 54.35 | 2,917,437 | +1.16(+2.18%) |
Aug 28, 2023 | 53.18 | 53.59 | 52.90 | 53.20 | 2,971,470 | +0.82(+1.56%) |
Aug 25, 2023 | 52.82 | 52.86 | 51.92 | 52.38 | 3,278,565 | -0.15(-0.29%) |
Aug 24, 2023 | 52.51 | 52.95 | 52.29 | 52.53 | 2,974,185 | -1.53(-2.83%) |
Aug 23, 2023 | 53.63 | 54.15 | 53.40 | 54.06 | 3,429,546 | +1.54(+2.93%) |
Aug 22, 2023 | 53.46 | 53.60 | 52.07 | 52.52 | 4,539,433 | -0.83(-1.56%) |
Aug 21, 2023 | 53.20 | 53.48 | 53.03 | 53.36 | 2,516,357 | +0.42(+0.79%) |
Aug 18, 2023 | 52.87 | 53.09 | 52.59 | 52.94 | 2,723,542 | -0.41(-0.76%) |
Aug 17, 2023 | 54.02 | 54.14 | 53.12 | 53.35 | 4,209,145 | +0.58(+1.10%) |
Aug 16, 2023 | 52.96 | 53.47 | 52.69 | 52.77 | 3,680,324 | -0.99(-1.84%) |
Aug 15, 2023 | 54.55 | 54.55 | 53.62 | 53.76 | 2,780,729 | -1.12(-2.04%) |
Aug 14, 2023 | 54.60 | 55.05 | 54.12 | 54.87 | 2,880,083 | -1.06(-1.90%) |
Aug 11, 2023 | 55.99 | 56.16 | 55.74 | 55.94 | 2,051,947 | -0.34(-0.61%) |
Aug 10, 2023 | 57.00 | 57.32 | 56.18 | 56.28 | 2,077,178 | -0.17(-0.30%) |
Aug 09, 2023 | 56.78 | 56.97 | 56.37 | 56.45 | 1,710,181 | +0.07(+0.12%) |
Aug 08, 2023 | 55.62 | 56.44 | 55.23 | 56.38 | 1,877,787 | -0.48(-0.85%) |
Aug 07, 2023 | 56.93 | 56.97 | 56.30 | 56.87 | 1,645,166 | +0.05(+0.08%) |
Aug 04, 2023 | 56.70 | 57.54 | 56.70 | 56.82 | 2,453,953 | +0.06(+0.10%) |
Aug 03, 2023 | 56.37 | 57.10 | 56.18 | 56.76 | 2,795,755 | +0.14(+0.25%) |
Aug 02, 2023 | 56.93 | 57.31 | 56.39 | 56.62 | 2,386,627 | -1.20(-2.08%) |
Aug 01, 2023 | 58.30 | 58.44 | 57.76 | 57.83 | 2,395,537 | -1.61(-2.71%) |
Jul 31, 2023 | 58.84 | 59.45 | 58.79 | 59.44 | 1,958,629 | +1.25(+2.15%) |
Jul 28, 2023 | 58.73 | 58.80 | 58.15 | 58.19 | 2,237,647 | -0.67(-1.14%) |
Jul 27, 2023 | 59.68 | 59.83 | 58.77 | 58.86 | 2,822,997 | -1.02(-1.71%) |
Jul 26, 2023 | 60.02 | 60.30 | 59.48 | 59.88 | 2,680,027 | -1.02(-1.67%) |
Jul 25, 2023 | 60.19 | 61.17 | 59.80 | 60.90 | 4,700,629 | +2.56(+4.39%) |
Jul 24, 2023 | 57.32 | 58.74 | 57.25 | 58.34 | 2,919,788 | +0.71(+1.23%) |
Jul 21, 2023 | 57.85 | 57.90 | 57.29 | 57.63 | 1,622,454 | -0.12(-0.21%) |
Jul 20, 2023 | 58.29 | 58.43 | 57.69 | 57.75 | 2,840,019 | +0.26(+0.45%) |
Jul 19, 2023 | 57.40 | 57.72 | 57.24 | 57.49 | 1,803,981 | -0.65(-1.13%) |
Jul 18, 2023 | 57.94 | 58.31 | 57.75 | 58.15 | 1,975,949 | +0.17(+0.29%) |
Jul 17, 2023 | 57.68 | 58.02 | 57.46 | 57.98 | 2,598,901 | -0.94(-1.59%) |
Jul 14, 2023 | 59.60 | 59.68 | 58.79 | 58.92 | 2,618,902 | -0.22(-0.37%) |
Jul 13, 2023 | 58.67 | 59.28 | 58.53 | 59.13 | 2,822,256 | +1.55(+2.69%) |
Jul 12, 2023 | 57.20 | 57.86 | 57.18 | 57.59 | 3,154,022 | +1.84(+3.30%) |
Jul 11, 2023 | 55.13 | 55.76 | 55.00 | 55.75 | 2,639,573 | +1.22(+2.24%) |
Jul 10, 2023 | 54.06 | 54.75 | 54.01 | 54.52 | 2,361,396 | -0.53(-0.97%) |
Jul 07, 2023 | 54.50 | 55.41 | 54.42 | 55.05 | 2,260,956 | +0.22(+0.40%) |
Jul 06, 2023 | 55.28 | 55.38 | 54.34 | 54.84 | 3,207,235 | -1.54(-2.73%) |
Jul 05, 2023 | 57.14 | 57.18 | 56.36 | 56.37 | 2,311,452 | -1.30(-2.25%) |