Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.05 | 54.25 | 53.79 | 53.79 | 4,410 | -0.19(-0.35%) |
Sep 28, 2023 | 53.35 | 53.98 | 53.35 | 53.98 | 6,194 | +0.74(+1.38%) |
Sep 27, 2023 | 53.20 | 53.24 | 52.99 | 53.24 | 1,628 | +0.12(+0.22%) |
Sep 26, 2023 | 53.48 | 53.48 | 53.12 | 53.12 | 2,207 | -0.82(-1.51%) |
Sep 25, 2023 | 53.73 | 53.98 | 53.77 | 53.94 | 6,775 | +0.01(+0.01%) |
Sep 22, 2023 | 54.03 | 54.06 | 53.77 | 53.93 | 4,067 | +0.14(+0.26%) |
Sep 21, 2023 | 54.26 | 54.26 | 53.04 | 53.79 | 19,936 | -0.21(-0.40%) |
Sep 20, 2023 | 54.30 | 54.68 | 54.01 | 54.01 | 16,776 | +0.16(+0.30%) |
Sep 19, 2023 | 54.02 | 54.11 | 53.69 | 53.85 | 15,368 | +0.01(+0.02%) |
Sep 18, 2023 | 53.84 | 54.19 | 53.45 | 53.84 | 18,509 | -0.03(-0.05%) |
Sep 15, 2023 | 54.08 | 54.14 | 53.67 | 53.87 | 2,096 | -0.37(-0.68%) |
Sep 14, 2023 | 53.98 | 54.28 | 53.98 | 54.23 | 3,435 | +0.47(+0.87%) |
Sep 13, 2023 | 54.09 | 54.09 | 53.77 | 53.77 | 2,309 | -0.63(-1.15%) |
Sep 12, 2023 | 54.62 | 54.62 | 54.17 | 54.40 | 3,807 | -0.27(-0.49%) |
Sep 11, 2023 | 54.44 | 54.74 | 54.44 | 54.66 | 16,691 | +1.23(+2.31%) |
Sep 08, 2023 | 53.44 | 53.86 | 53.41 | 53.43 | 5,389 | -0.04(-0.07%) |
Sep 07, 2023 | 53.71 | 53.71 | 53.32 | 53.47 | 20,457 | -0.62(-1.14%) |
Sep 06, 2023 | 54.40 | 54.55 | 53.94 | 54.09 | 12,523 | -0.29(-0.53%) |
Sep 05, 2023 | 54.83 | 54.83 | 54.38 | 54.38 | 4,409 | -0.43(-0.78%) |
Sep 01, 2023 | 54.86 | 54.95 | 54.71 | 54.80 | 7,675 | -0.05(-0.09%) |
Aug 31, 2023 | 54.78 | 54.96 | 54.75 | 54.85 | 13,049 | +0.05(+0.09%) |
Aug 30, 2023 | 54.85 | 54.97 | 54.68 | 54.80 | 23,609 | +0.18(+0.33%) |
Aug 29, 2023 | 53.82 | 54.77 | 53.71 | 54.62 | 74,183 | +0.22(+0.40%) |
Aug 28, 2023 | 54.56 | 54.60 | 54.34 | 54.41 | 24,380 | +0.25(+0.46%) |
Aug 25, 2023 | 54.19 | 54.37 | 53.68 | 54.16 | 10,933 | +0.11(+0.20%) |
Aug 24, 2023 | 54.81 | 54.81 | 53.89 | 54.05 | 85,069 | -1.02(-1.84%) |
Aug 23, 2023 | 54.55 | 55.14 | 54.55 | 55.06 | 54,575 | +0.68(+1.24%) |
Aug 22, 2023 | 54.49 | 54.72 | 54.28 | 54.39 | 342,884 | +0.09(+0.17%) |
Aug 21, 2023 | 53.94 | 54.45 | 53.80 | 54.30 | 99,585 | +0.69(+1.28%) |
Aug 18, 2023 | 53.71 | 53.86 | 53.17 | 53.61 | 138,194 | -0.41(-0.76%) |
Aug 17, 2023 | 54.50 | 54.50 | 53.82 | 54.02 | 55,867 | -0.64(-1.17%) |
Aug 16, 2023 | 55.10 | 55.17 | 54.65 | 54.65 | 63,481 | -0.60(-1.08%) |
Aug 15, 2023 | 55.61 | 55.61 | 55.20 | 55.25 | 76,420 | -0.25(-0.45%) |
Aug 14, 2023 | 55.37 | 55.76 | 55.15 | 55.50 | 105,604 | -0.41(-0.73%) |
Aug 11, 2023 | 56.14 | 56.38 | 55.85 | 55.91 | 35,663 | -0.47(-0.83%) |
Aug 10, 2023 | 56.59 | 56.59 | 56.25 | 56.38 | 11,197 | +0.11(+0.20%) |
Aug 09, 2023 | 56.69 | 56.74 | 55.99 | 56.26 | 54,856 | +0.17(+0.31%) |
Aug 08, 2023 | 56.05 | 56.09 | 55.43 | 56.09 | 75,918 | -0.81(-1.42%) |
Aug 07, 2023 | 56.81 | 56.90 | 56.39 | 56.89 | 46,240 | +0.60(+1.06%) |
Aug 04, 2023 | 56.92 | 56.92 | 56.06 | 56.30 | 45,386 | -0.10(-0.18%) |
Aug 03, 2023 | 56.07 | 56.57 | 56.00 | 56.40 | 49,735 | +0.28(+0.50%) |
Aug 02, 2023 | 56.70 | 56.72 | 56.02 | 56.12 | 22,499 | -1.17(-2.05%) |
Aug 01, 2023 | 56.65 | 57.35 | 56.65 | 57.29 | 80,757 | +0.40(+0.70%) |
Jul 31, 2023 | 56.48 | 57.07 | 56.46 | 56.90 | 43,564 | +0.91(+1.62%) |
Jul 28, 2023 | 55.67 | 56.26 | 55.61 | 55.99 | 46,087 | +0.73(+1.32%) |
Jul 27, 2023 | 55.84 | 56.07 | 55.11 | 55.26 | 87,062 | -0.72(-1.28%) |
Jul 26, 2023 | 55.42 | 56.22 | 55.27 | 55.98 | 172,737 | +1.10(+2.00%) |
Jul 25, 2023 | 54.22 | 55.09 | 53.77 | 54.88 | 334,736 | -1.45(-2.58%) |
Jul 24, 2023 | 56.38 | 56.55 | 55.89 | 56.34 | 15,440 | -0.75(-1.31%) |
Jul 21, 2023 | 57.47 | 57.66 | 57.08 | 57.08 | 17,854 | -0.31(-0.54%) |
Jul 20, 2023 | 58.28 | 58.28 | 57.32 | 57.40 | 4,897 | -1.26(-2.15%) |
Jul 19, 2023 | 58.44 | 58.92 | 58.39 | 58.66 | 6,264 | +1.44(+2.52%) |
Jul 18, 2023 | 56.53 | 57.47 | 56.53 | 57.21 | 11,188 | +1.39(+2.50%) |
Jul 17, 2023 | 55.45 | 55.90 | 55.45 | 55.82 | 4,080 | -0.11(-0.20%) |
Jul 14, 2023 | 56.05 | 56.23 | 55.78 | 55.93 | 24,003 | -0.10(-0.17%) |
Jul 13, 2023 | 55.86 | 56.08 | 55.78 | 56.03 | 4,289 | +0.85(+1.54%) |
Jul 12, 2023 | 55.13 | 55.24 | 54.89 | 55.18 | 3,753 | +1.17(+2.18%) |
Jul 11, 2023 | 53.39 | 54.01 | 53.39 | 54.01 | 4,777 | +0.94(+1.78%) |
Jul 10, 2023 | 52.69 | 53.18 | 52.58 | 53.06 | 3,358 | -0.30(-0.57%) |
Jul 07, 2023 | 52.95 | 53.75 | 52.95 | 53.37 | 5,766 | +0.31(+0.58%) |
Jul 06, 2023 | 53.03 | 53.18 | 52.61 | 53.06 | 7,973 | -0.41(-0.76%) |
Jul 05, 2023 | 53.74 | 53.74 | 53.38 | 53.47 | 341,827 | +0.07(+0.13%) |