Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.12 | 53.23 | 52.56 | 52.89 | 511,254 | +0.18(+0.35%) |
Sep 28, 2023 | 52.16 | 53.10 | 51.99 | 52.70 | 610,802 | +0.68(+1.31%) |
Sep 27, 2023 | 52.49 | 52.58 | 51.61 | 52.02 | 470,622 | -0.17(-0.32%) |
Sep 26, 2023 | 52.67 | 52.78 | 52.08 | 52.19 | 363,407 | -0.70(-1.32%) |
Sep 25, 2023 | 52.61 | 53.03 | 52.81 | 52.89 | 253,133 | +0.32(+0.61%) |
Sep 22, 2023 | 52.87 | 53.43 | 52.48 | 52.57 | 290,706 | -0.28(-0.53%) |
Sep 21, 2023 | 53.15 | 53.39 | 52.80 | 52.85 | 275,101 | -0.49(-0.91%) |
Sep 20, 2023 | 53.95 | 54.17 | 53.32 | 53.34 | 235,817 | -0.37(-0.69%) |
Sep 19, 2023 | 54.38 | 54.48 | 53.57 | 53.70 | 413,669 | -0.63(-1.16%) |
Sep 18, 2023 | 54.18 | 54.78 | 53.89 | 54.34 | 440,771 | +0.25(+0.47%) |
Sep 15, 2023 | 54.44 | 54.51 | 53.77 | 54.08 | 870,236 | -0.41(-0.75%) |
Sep 14, 2023 | 53.32 | 54.58 | 53.32 | 54.49 | 469,659 | +1.62(+3.05%) |
Sep 13, 2023 | 53.11 | 53.51 | 52.72 | 52.88 | 387,699 | -0.01(-0.02%) |
Sep 12, 2023 | 53.00 | 53.32 | 52.80 | 52.89 | 282,869 | -0.05(-0.09%) |
Sep 11, 2023 | 53.75 | 53.88 | 52.92 | 52.94 | 343,609 | -0.45(-0.84%) |
Sep 08, 2023 | 53.09 | 53.63 | 52.90 | 53.38 | 278,232 | +0.27(+0.51%) |
Sep 07, 2023 | 53.69 | 54.25 | 53.03 | 53.11 | 718,200 | -0.61(-1.14%) |
Sep 06, 2023 | 54.17 | 54.40 | 53.62 | 53.72 | 386,766 | -0.45(-0.83%) |
Sep 05, 2023 | 55.55 | 55.55 | 54.10 | 54.17 | 433,863 | -1.83(-3.27%) |
Sep 01, 2023 | 56.36 | 56.36 | 55.87 | 56.00 | 385,560 | +0.10(+0.17%) |
Aug 31, 2023 | 56.65 | 56.87 | 55.74 | 55.90 | 455,072 | -0.77(-1.36%) |
Aug 30, 2023 | 56.37 | 56.89 | 56.11 | 56.67 | 454,467 | +0.29(+0.52%) |
Aug 29, 2023 | 55.77 | 56.46 | 55.49 | 56.38 | 382,020 | +0.78(+1.40%) |
Aug 28, 2023 | 55.32 | 55.99 | 55.32 | 55.60 | 431,795 | +0.55(+1.01%) |
Aug 25, 2023 | 54.81 | 55.20 | 54.52 | 55.05 | 299,702 | +0.62(+1.14%) |
Aug 24, 2023 | 54.23 | 54.96 | 54.23 | 54.42 | 300,237 | +0.04(+0.07%) |
Aug 23, 2023 | 54.67 | 54.67 | 54.18 | 54.39 | 248,664 | -0.13(-0.23%) |
Aug 22, 2023 | 54.22 | 54.61 | 53.87 | 54.51 | 400,355 | +0.34(+0.63%) |
Aug 21, 2023 | 54.17 | 54.50 | 53.77 | 54.17 | 447,041 | -0.09(-0.16%) |
Aug 18, 2023 | 54.12 | 54.52 | 54.04 | 54.26 | 444,328 | +0.02(+0.04%) |
Aug 17, 2023 | 54.05 | 54.78 | 54.05 | 54.24 | 606,258 | +0.24(+0.45%) |
Aug 16, 2023 | 54.21 | 54.68 | 53.84 | 54.00 | 381,633 | -0.32(-0.59%) |
Aug 15, 2023 | 54.50 | 54.70 | 54.17 | 54.32 | 326,141 | -0.67(-1.22%) |
Aug 14, 2023 | 55.14 | 55.30 | 54.58 | 54.99 | 414,727 | -0.15(-0.26%) |
Aug 11, 2023 | 54.95 | 55.41 | 54.95 | 55.14 | 276,859 | -0.16(-0.28%) |
Aug 10, 2023 | 55.44 | 55.78 | 55.17 | 55.29 | 389,368 | +0.18(+0.34%) |
Aug 09, 2023 | 54.85 | 55.27 | 54.61 | 55.11 | 400,727 | +0.22(+0.41%) |
Aug 08, 2023 | 55.11 | 55.27 | 54.63 | 54.88 | 448,440 | -0.87(-1.56%) |
Aug 07, 2023 | 55.62 | 56.32 | 55.62 | 55.75 | 359,437 | +0.14(+0.26%) |
Aug 04, 2023 | 56.03 | 56.23 | 55.45 | 55.61 | 434,871 | -0.11(-0.19%) |
Aug 03, 2023 | 55.62 | 56.31 | 55.34 | 55.71 | 586,105 | -0.30(-0.53%) |
Aug 02, 2023 | 57.07 | 57.07 | 55.70 | 56.01 | 713,761 | -1.57(-2.73%) |
Aug 01, 2023 | 55.73 | 58.81 | 55.27 | 57.58 | 1,137,608 | +1.03(+1.82%) |
Jul 31, 2023 | 57.04 | 57.22 | 56.36 | 56.55 | 4,475,572 | -0.22(-0.39%) |
Jul 28, 2023 | 56.91 | 57.08 | 56.26 | 56.77 | 642,132 | +0.33(+0.58%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.30 | 56.44 | 469,737 | -0.13(-0.22%) |
Jul 26, 2023 | 56.76 | 56.97 | 56.30 | 56.57 | 576,854 | -0.42(-0.74%) |
Jul 25, 2023 | 56.14 | 57.23 | 55.96 | 56.99 | 494,754 | +0.84(+1.49%) |
Jul 24, 2023 | 56.23 | 56.59 | 55.80 | 56.16 | 537,449 | -0.08(-0.14%) |
Jul 21, 2023 | 56.32 | 56.57 | 55.98 | 56.23 | 402,302 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.85 | 55.97 | 56.32 | 434,894 | +0.02(+0.03%) |
Jul 19, 2023 | 56.54 | 56.89 | 56.09 | 56.30 | 690,914 | -0.21(-0.38%) |
Jul 18, 2023 | 55.55 | 56.64 | 55.55 | 56.51 | 647,038 | +0.80(+1.44%) |
Jul 17, 2023 | 55.41 | 55.89 | 55.15 | 55.71 | 663,808 | -0.06(-0.10%) |
Jul 14, 2023 | 55.95 | 56.16 | 55.00 | 55.77 | 704,678 | -0.11(-0.19%) |
Jul 13, 2023 | 55.64 | 55.89 | 55.24 | 55.88 | 391,572 | +0.21(+0.38%) |
Jul 12, 2023 | 55.44 | 55.73 | 55.24 | 55.66 | 571,694 | +0.91(+1.66%) |
Jul 11, 2023 | 54.69 | 54.98 | 54.39 | 54.76 | 587,626 | +0.25(+0.46%) |
Jul 10, 2023 | 54.67 | 55.31 | 54.09 | 54.51 | 625,804 | -0.53(-0.96%) |
Jul 07, 2023 | 54.41 | 55.46 | 54.41 | 55.04 | 1,217,069 | +0.22(+0.40%) |
Jul 06, 2023 | 54.36 | 54.90 | 54.00 | 54.81 | 713,555 | -0.19(-0.35%) |
Jul 05, 2023 | 56.96 | 57.17 | 54.94 | 55.01 | 490,171 | -2.59(-4.50%) |