Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.94 | 54.94 | 54.02 | 54.20 | 228,585 | -0.60(-1.09%) |
Sep 28, 2023 | 53.42 | 55.08 | 53.23 | 54.80 | 160,890 | +1.56(+2.93%) |
Sep 27, 2023 | 53.44 | 54.13 | 53.20 | 53.24 | 137,266 | +0.06(+0.11%) |
Sep 26, 2023 | 55.13 | 55.59 | 53.06 | 53.18 | 201,909 | -2.32(-4.18%) |
Sep 25, 2023 | 56.46 | 55.60 | 55.21 | 55.50 | 113,553 | -1.21(-2.14%) |
Sep 22, 2023 | 56.83 | 57.31 | 56.65 | 56.71 | 88,753 | -0.03(-0.05%) |
Sep 21, 2023 | 56.82 | 57.11 | 56.02 | 56.74 | 98,865 | -0.46(-0.80%) |
Sep 20, 2023 | 57.55 | 57.55 | 56.88 | 57.20 | 90,117 | -0.03(-0.05%) |
Sep 19, 2023 | 57.27 | 57.51 | 56.45 | 57.23 | 90,355 | +0.08(+0.14%) |
Sep 18, 2023 | 56.70 | 57.22 | 56.11 | 57.15 | 86,715 | +0.36(+0.63%) |
Sep 15, 2023 | 56.55 | 57.06 | 55.12 | 56.79 | 295,745 | +0.44(+0.78%) |
Sep 14, 2023 | 55.90 | 56.44 | 55.63 | 56.35 | 93,996 | +0.65(+1.16%) |
Sep 13, 2023 | 56.24 | 56.59 | 55.64 | 55.70 | 54,040 | -0.71(-1.25%) |
Sep 12, 2023 | 56.62 | 56.91 | 56.02 | 56.41 | 126,070 | -0.42(-0.74%) |
Sep 11, 2023 | 55.70 | 57.32 | 55.47 | 56.83 | 115,012 | +1.32(+2.38%) |
Sep 08, 2023 | 56.71 | 56.73 | 55.38 | 55.51 | 58,080 | -1.17(-2.07%) |
Sep 07, 2023 | 56.36 | 56.97 | 55.59 | 56.68 | 84,234 | +0.32(+0.56%) |
Sep 06, 2023 | 56.18 | 56.68 | 55.26 | 56.36 | 78,635 | +1.35(+2.46%) |
Sep 05, 2023 | 57.55 | 57.88 | 54.75 | 55.01 | 103,010 | -2.88(-4.97%) |
Sep 01, 2023 | 57.83 | 58.33 | 57.69 | 57.88 | 56,100 | +0.37(+0.64%) |
Aug 31, 2023 | 58.39 | 58.79 | 57.47 | 57.52 | 92,074 | -0.87(-1.48%) |
Aug 30, 2023 | 58.39 | 59.61 | 58.16 | 58.38 | 94,352 | -0.01(-0.02%) |
Aug 29, 2023 | 57.14 | 58.54 | 57.00 | 58.39 | 69,241 | +1.09(+1.91%) |
Aug 28, 2023 | 56.60 | 57.36 | 56.31 | 57.30 | 100,090 | +0.92(+1.62%) |
Aug 25, 2023 | 56.23 | 56.60 | 55.93 | 56.38 | 71,192 | +0.27(+0.48%) |
Aug 24, 2023 | 56.28 | 56.48 | 55.55 | 56.11 | 134,008 | -0.25(-0.44%) |
Aug 23, 2023 | 55.92 | 56.95 | 55.87 | 56.36 | 97,102 | +0.71(+1.27%) |
Aug 22, 2023 | 55.04 | 56.05 | 54.96 | 55.65 | 86,568 | +0.68(+1.23%) |
Aug 21, 2023 | 54.84 | 55.62 | 54.41 | 54.98 | 57,490 | +0.12(+0.22%) |
Aug 18, 2023 | 54.75 | 55.62 | 54.75 | 54.86 | 127,914 | -0.01(-0.02%) |
Aug 17, 2023 | 55.24 | 55.50 | 54.61 | 54.87 | 77,632 | -0.52(-0.93%) |
Aug 16, 2023 | 56.60 | 56.75 | 55.27 | 55.39 | 76,388 | -1.17(-2.08%) |
Aug 15, 2023 | 56.06 | 57.13 | 56.06 | 56.56 | 73,011 | +0.41(+0.73%) |
Aug 14, 2023 | 55.43 | 56.16 | 54.59 | 56.15 | 117,250 | +0.75(+1.35%) |
Aug 11, 2023 | 56.02 | 56.33 | 55.04 | 55.40 | 78,958 | -0.65(-1.15%) |
Aug 10, 2023 | 56.52 | 56.86 | 55.33 | 56.04 | 134,089 | -0.60(-1.05%) |
Aug 09, 2023 | 56.90 | 57.52 | 56.46 | 56.64 | 89,179 | -0.04(-0.07%) |
Aug 08, 2023 | 57.14 | 57.61 | 56.45 | 56.68 | 112,035 | -0.50(-0.87%) |
Aug 07, 2023 | 56.42 | 57.69 | 56.42 | 57.18 | 125,845 | +0.73(+1.30%) |
Aug 04, 2023 | 56.62 | 56.88 | 55.97 | 56.44 | 131,917 | -0.35(-0.61%) |
Aug 03, 2023 | 62.86 | 63.25 | 56.72 | 56.79 | 159,779 | -7.42(-11.56%) |
Aug 02, 2023 | 64.98 | 66.10 | 62.99 | 64.21 | 303,565 | +1.87(+2.99%) |
Aug 01, 2023 | 62.27 | 62.76 | 61.47 | 62.35 | 96,313 | -0.41(-0.65%) |
Jul 31, 2023 | 62.42 | 63.24 | 62.17 | 62.75 | 135,673 | +0.21(+0.33%) |
Jul 28, 2023 | 62.41 | 62.58 | 61.54 | 62.54 | 60,254 | +0.44(+0.70%) |
Jul 27, 2023 | 63.45 | 63.45 | 61.98 | 62.11 | 76,123 | -0.97(-1.54%) |
Jul 26, 2023 | 63.10 | 63.54 | 62.90 | 63.08 | 50,780 | -0.21(-0.33%) |
Jul 25, 2023 | 62.87 | 63.73 | 62.23 | 63.29 | 55,153 | +0.26(+0.41%) |
Jul 24, 2023 | 62.73 | 63.50 | 62.27 | 63.03 | 91,113 | +0.00(+0.00%) |
Jul 21, 2023 | 65.86 | 66.25 | 62.95 | 63.03 | 182,918 | -2.69(-4.09%) |
Jul 20, 2023 | 65.68 | 65.96 | 65.06 | 65.72 | 61,266 | -0.03(-0.05%) |
Jul 19, 2023 | 65.01 | 65.93 | 64.87 | 65.75 | 98,360 | +0.59(+0.90%) |
Jul 18, 2023 | 64.85 | 65.22 | 64.33 | 65.16 | 67,770 | +0.29(+0.44%) |
Jul 17, 2023 | 65.43 | 65.53 | 64.56 | 64.88 | 71,394 | -0.68(-1.04%) |
Jul 14, 2023 | 64.40 | 65.65 | 64.26 | 65.56 | 102,755 | +1.11(+1.72%) |
Jul 13, 2023 | 64.03 | 64.73 | 63.71 | 64.45 | 82,379 | +0.44(+0.68%) |
Jul 12, 2023 | 63.58 | 64.04 | 62.52 | 64.01 | 101,746 | +0.87(+1.38%) |
Jul 11, 2023 | 63.71 | 63.96 | 62.70 | 63.14 | 79,018 | -0.44(-0.69%) |
Jul 10, 2023 | 62.88 | 64.27 | 62.76 | 63.58 | 92,650 | +0.69(+1.10%) |
Jul 07, 2023 | 64.01 | 65.28 | 62.82 | 62.88 | 118,732 | -0.99(-1.55%) |
Jul 06, 2023 | 64.21 | 64.61 | 63.67 | 63.87 | 69,646 | -0.54(-0.83%) |
Jul 05, 2023 | 66.35 | 66.35 | 64.37 | 64.41 | 71,882 | -2.09(-3.15%) |