Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.20 | 54.25 | 52.52 | 52.60 | 195,394 | -1.16(-2.16%) |
Sep 28, 2023 | 54.19 | 54.31 | 53.23 | 53.76 | 113,102 | -0.60(-1.10%) |
Sep 27, 2023 | 55.11 | 55.11 | 54.10 | 54.36 | 95,426 | -1.39(-2.49%) |
Sep 26, 2023 | 56.12 | 56.29 | 55.66 | 55.75 | 87,945 | -0.95(-1.68%) |
Sep 25, 2023 | 57.15 | 56.74 | 56.67 | 56.70 | 58,491 | -0.61(-1.06%) |
Sep 22, 2023 | 57.33 | 57.52 | 57.24 | 57.31 | 29,214 | +0.32(+0.56%) |
Sep 21, 2023 | 56.79 | 57.21 | 56.65 | 56.99 | 123,540 | -0.85(-1.47%) |
Sep 20, 2023 | 57.81 | 58.69 | 57.78 | 57.84 | 97,239 | +0.06(+0.10%) |
Sep 19, 2023 | 57.96 | 58.01 | 57.67 | 57.78 | 27,570 | -0.04(-0.07%) |
Sep 18, 2023 | 57.49 | 57.87 | 57.23 | 57.82 | 67,034 | +0.60(+1.05%) |
Sep 15, 2023 | 57.33 | 57.69 | 57.21 | 57.22 | 112,548 | +0.79(+1.40%) |
Sep 14, 2023 | 55.99 | 56.59 | 55.90 | 56.43 | 70,651 | -0.03(-0.05%) |
Sep 13, 2023 | 56.74 | 56.85 | 56.38 | 56.46 | 30,835 | -0.27(-0.48%) |
Sep 12, 2023 | 56.44 | 56.82 | 56.41 | 56.73 | 75,353 | -0.58(-1.01%) |
Sep 11, 2023 | 57.69 | 57.75 | 57.23 | 57.31 | 80,501 | +0.19(+0.33%) |
Sep 08, 2023 | 57.28 | 57.75 | 56.98 | 57.12 | 75,739 | +0.02(+0.04%) |
Sep 07, 2023 | 57.25 | 57.25 | 57.01 | 57.10 | 51,331 | +0.04(+0.07%) |
Sep 06, 2023 | 57.32 | 57.76 | 56.95 | 57.06 | 80,423 | -0.52(-0.90%) |
Sep 05, 2023 | 58.00 | 58.05 | 57.55 | 57.58 | 159,207 | -0.94(-1.61%) |
Sep 01, 2023 | 58.99 | 59.13 | 58.19 | 58.52 | 88,901 | +0.05(+0.09%) |
Aug 31, 2023 | 58.71 | 58.77 | 58.41 | 58.47 | 129,449 | -0.32(-0.54%) |
Aug 30, 2023 | 58.92 | 59.08 | 58.74 | 58.79 | 103,424 | +0.34(+0.58%) |
Aug 29, 2023 | 57.24 | 58.46 | 57.17 | 58.45 | 147,267 | +1.08(+1.88%) |
Aug 28, 2023 | 57.04 | 57.77 | 56.99 | 57.37 | 59,041 | +0.35(+0.61%) |
Aug 25, 2023 | 57.00 | 57.46 | 56.32 | 57.02 | 80,903 | -0.15(-0.26%) |
Aug 24, 2023 | 57.03 | 57.54 | 56.88 | 57.17 | 63,919 | -0.09(-0.16%) |
Aug 23, 2023 | 56.85 | 57.44 | 56.73 | 57.26 | 91,195 | +1.14(+2.03%) |
Aug 22, 2023 | 55.92 | 56.18 | 55.57 | 56.12 | 89,886 | +0.24(+0.43%) |
Aug 21, 2023 | 55.98 | 55.98 | 55.40 | 55.88 | 138,809 | +0.26(+0.47%) |
Aug 18, 2023 | 55.82 | 55.97 | 55.46 | 55.62 | 64,960 | -0.01(-0.02%) |
Aug 17, 2023 | 56.40 | 56.40 | 55.34 | 55.63 | 95,388 | -0.18(-0.32%) |
Aug 16, 2023 | 56.54 | 56.67 | 55.81 | 55.81 | 86,974 | -0.73(-1.29%) |
Aug 15, 2023 | 56.64 | 57.07 | 56.37 | 56.54 | 79,554 | -0.28(-0.49%) |
Aug 14, 2023 | 56.67 | 57.16 | 56.52 | 56.82 | 110,630 | -0.34(-0.60%) |
Aug 11, 2023 | 57.21 | 57.62 | 57.10 | 57.16 | 98,298 | -0.04(-0.07%) |
Aug 10, 2023 | 57.62 | 57.83 | 57.15 | 57.20 | 70,724 | -0.17(-0.29%) |
Aug 09, 2023 | 57.94 | 58.08 | 57.32 | 57.37 | 109,938 | -0.57(-0.99%) |
Aug 08, 2023 | 57.95 | 58.32 | 57.81 | 57.94 | 85,335 | -0.74(-1.26%) |
Aug 07, 2023 | 58.92 | 58.92 | 58.30 | 58.68 | 64,031 | -0.29(-0.49%) |
Aug 04, 2023 | 58.96 | 59.35 | 58.79 | 58.97 | 79,395 | +0.44(+0.75%) |
Aug 03, 2023 | 58.50 | 58.84 | 58.42 | 58.53 | 54,954 | -0.15(-0.25%) |
Aug 02, 2023 | 59.31 | 59.37 | 58.55 | 58.68 | 112,733 | -0.60(-1.02%) |
Aug 01, 2023 | 59.55 | 59.92 | 59.09 | 59.28 | 116,692 | -1.30(-2.14%) |
Jul 31, 2023 | 60.58 | 61.05 | 60.56 | 60.58 | 96,947 | +0.34(+0.56%) |
Jul 28, 2023 | 59.93 | 60.47 | 59.83 | 60.24 | 93,654 | +0.88(+1.48%) |
Jul 27, 2023 | 60.10 | 60.12 | 59.23 | 59.36 | 156,124 | -1.93(-3.15%) |
Jul 26, 2023 | 60.89 | 61.50 | 60.66 | 61.29 | 86,001 | +0.65(+1.07%) |
Jul 25, 2023 | 60.21 | 60.72 | 59.91 | 60.64 | 31,912 | +0.57(+0.95%) |
Jul 24, 2023 | 60.53 | 60.62 | 59.99 | 60.07 | 51,852 | -0.44(-0.73%) |
Jul 21, 2023 | 60.49 | 60.69 | 60.20 | 60.51 | 49,361 | -0.44(-0.72%) |
Jul 20, 2023 | 61.61 | 61.61 | 60.73 | 60.95 | 56,892 | -0.64(-1.04%) |
Jul 19, 2023 | 61.45 | 61.66 | 61.09 | 61.59 | 62,718 | +0.01(+0.02%) |
Jul 18, 2023 | 61.01 | 61.95 | 60.71 | 61.58 | 114,299 | +1.38(+2.29%) |
Jul 17, 2023 | 59.82 | 60.27 | 59.59 | 60.20 | 121,281 | +0.00(+0.00%) |
Jul 14, 2023 | 60.28 | 60.63 | 60.00 | 60.20 | 82,357 | -0.33(-0.54%) |
Jul 13, 2023 | 60.50 | 60.61 | 60.23 | 60.53 | 53,364 | +0.08(+0.13%) |
Jul 12, 2023 | 60.02 | 60.54 | 60.01 | 60.45 | 139,159 | +1.55(+2.63%) |
Jul 11, 2023 | 58.89 | 59.08 | 58.73 | 58.90 | 71,943 | +0.38(+0.65%) |
Jul 10, 2023 | 58.20 | 58.55 | 58.16 | 58.52 | 60,844 | +0.03(+0.06%) |
Jul 07, 2023 | 58.22 | 59.02 | 58.22 | 58.49 | 62,530 | +0.91(+1.58%) |
Jul 06, 2023 | 57.67 | 57.83 | 57.14 | 57.58 | 69,316 | -0.43(-0.74%) |
Jul 05, 2023 | 59.02 | 59.02 | 57.96 | 58.01 | 67,061 | -0.41(-0.70%) |