Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.25 | 55.38 | 54.74 | 55.10 | 12,477,154 | +0.17(+0.30%) |
Sep 28, 2023 | 55.34 | 55.43 | 54.82 | 54.93 | 12,678,966 | -0.14(-0.25%) |
Sep 27, 2023 | 55.53 | 55.64 | 54.80 | 55.07 | 13,985,964 | -0.57(-1.03%) |
Sep 26, 2023 | 55.84 | 56.00 | 55.51 | 55.64 | 11,372,420 | -0.46(-0.82%) |
Sep 25, 2023 | 56.49 | 56.09 | 55.85 | 56.10 | 12,555,827 | -0.59(-1.04%) |
Sep 22, 2023 | 56.94 | 57.05 | 56.59 | 56.69 | 14,880,140 | +0.06(+0.10%) |
Sep 21, 2023 | 57.45 | 57.50 | 56.51 | 56.63 | 16,199,876 | -0.89(-1.54%) |
Sep 20, 2023 | 57.38 | 57.90 | 57.16 | 57.52 | 15,004,264 | +0.26(+0.45%) |
Sep 19, 2023 | 57.34 | 57.47 | 57.01 | 57.26 | 12,191,677 | -0.12(-0.21%) |
Sep 18, 2023 | 57.07 | 57.43 | 56.72 | 57.38 | 13,835,357 | +0.35(+0.62%) |
Sep 15, 2023 | 57.49 | 57.71 | 56.84 | 57.03 | 56,620,540 | -0.51(-0.89%) |
Sep 14, 2023 | 57.32 | 57.67 | 57.27 | 57.54 | 12,507,751 | +0.47(+0.83%) |
Sep 13, 2023 | 57.03 | 57.30 | 56.97 | 57.07 | 12,944,021 | +0.14(+0.24%) |
Sep 12, 2023 | 57.60 | 57.61 | 56.82 | 56.93 | 12,945,496 | -0.57(-0.99%) |
Sep 11, 2023 | 57.03 | 57.60 | 56.86 | 57.50 | 15,121,286 | +0.54(+0.94%) |
Sep 08, 2023 | 56.93 | 57.04 | 56.65 | 56.96 | 15,029,353 | +0.00(+0.00%) |
Sep 07, 2023 | 57.56 | 57.77 | 56.93 | 56.96 | 18,047,768 | -0.44(-0.77%) |
Sep 06, 2023 | 57.24 | 57.45 | 57.05 | 57.40 | 14,324,630 | -0.04(-0.07%) |
Sep 05, 2023 | 57.86 | 57.92 | 57.29 | 57.44 | 12,772,934 | -0.48(-0.83%) |
Sep 01, 2023 | 58.59 | 58.72 | 57.73 | 57.92 | 11,533,625 | -0.51(-0.87%) |
Aug 31, 2023 | 58.88 | 59.05 | 58.40 | 58.42 | 15,019,186 | -0.62(-1.06%) |
Aug 30, 2023 | 59.21 | 59.31 | 58.88 | 59.05 | 9,674,708 | -0.03(-0.05%) |
Aug 29, 2023 | 59.14 | 59.20 | 58.74 | 59.08 | 8,383,849 | -0.06(-0.10%) |
Aug 28, 2023 | 59.13 | 59.30 | 58.95 | 59.14 | 6,404,580 | +0.17(+0.28%) |
Aug 25, 2023 | 58.99 | 59.15 | 58.60 | 58.97 | 7,813,010 | +0.27(+0.47%) |
Aug 24, 2023 | 58.85 | 59.45 | 58.68 | 58.70 | 9,170,548 | -0.16(-0.27%) |
Aug 23, 2023 | 58.78 | 59.01 | 58.75 | 58.85 | 7,934,133 | +0.21(+0.35%) |
Aug 22, 2023 | 58.92 | 59.15 | 58.56 | 58.65 | 9,638,814 | -0.36(-0.61%) |
Aug 21, 2023 | 59.43 | 59.50 | 58.90 | 59.01 | 8,852,825 | -0.51(-0.85%) |
Aug 18, 2023 | 59.12 | 59.65 | 58.95 | 59.52 | 11,350,849 | +0.33(+0.56%) |
Aug 17, 2023 | 59.16 | 59.58 | 59.03 | 59.18 | 13,183,276 | +0.13(+0.22%) |
Aug 16, 2023 | 59.12 | 59.39 | 58.98 | 59.06 | 8,573,581 | +0.01(+0.02%) |
Aug 15, 2023 | 59.26 | 59.47 | 58.95 | 59.05 | 7,360,152 | -0.40(-0.67%) |
Aug 14, 2023 | 59.88 | 60.03 | 59.32 | 59.45 | 7,352,450 | -0.28(-0.47%) |
Aug 11, 2023 | 59.41 | 59.76 | 59.26 | 59.73 | 8,688,287 | +0.24(+0.41%) |
Aug 10, 2023 | 59.91 | 60.28 | 59.36 | 59.49 | 8,057,772 | -0.14(-0.23%) |
Aug 09, 2023 | 59.48 | 60.18 | 59.32 | 59.62 | 8,094,034 | +0.14(+0.23%) |
Aug 08, 2023 | 59.75 | 59.91 | 59.19 | 59.49 | 8,147,901 | -0.26(-0.44%) |
Aug 07, 2023 | 59.36 | 59.89 | 59.31 | 59.75 | 7,150,532 | +0.47(+0.79%) |
Aug 04, 2023 | 60.23 | 60.43 | 59.19 | 59.28 | 9,584,727 | -0.91(-1.51%) |
Aug 03, 2023 | 60.41 | 60.66 | 60.08 | 60.19 | 8,232,431 | -0.31(-0.52%) |
Aug 02, 2023 | 60.11 | 61.11 | 60.11 | 60.50 | 11,326,083 | +0.19(+0.31%) |
Aug 01, 2023 | 60.63 | 60.89 | 60.17 | 60.32 | 9,505,818 | -0.16(-0.26%) |
Jul 31, 2023 | 60.98 | 60.98 | 60.28 | 60.47 | 15,956,989 | -0.54(-0.88%) |
Jul 28, 2023 | 61.11 | 61.29 | 60.76 | 61.01 | 9,957,458 | +0.04(+0.06%) |
Jul 27, 2023 | 61.57 | 61.78 | 60.91 | 60.97 | 11,794,024 | -0.60(-0.97%) |
Jul 26, 2023 | 60.41 | 61.68 | 59.95 | 61.57 | 17,555,576 | +0.78(+1.29%) |
Jul 25, 2023 | 60.83 | 60.92 | 60.59 | 60.79 | 13,753,886 | -0.21(-0.34%) |
Jul 24, 2023 | 60.95 | 61.33 | 60.93 | 60.99 | 10,497,547 | +0.02(+0.03%) |
Jul 21, 2023 | 60.99 | 61.21 | 60.78 | 60.97 | 13,123,817 | +0.05(+0.08%) |
Jul 20, 2023 | 60.23 | 60.94 | 60.22 | 60.92 | 11,841,143 | +0.73(+1.22%) |
Jul 19, 2023 | 59.34 | 60.34 | 59.25 | 60.19 | 13,246,535 | +1.04(+1.77%) |
Jul 18, 2023 | 59.53 | 59.81 | 58.99 | 59.15 | 11,420,893 | -0.23(-0.39%) |
Jul 17, 2023 | 59.33 | 59.66 | 59.07 | 59.38 | 10,256,450 | -0.09(-0.15%) |
Jul 14, 2023 | 58.73 | 59.60 | 58.68 | 59.47 | 11,914,469 | +0.54(+0.91%) |
Jul 13, 2023 | 58.71 | 59.04 | 58.57 | 58.93 | 11,538,312 | +0.50(+0.85%) |
Jul 12, 2023 | 58.34 | 58.64 | 58.05 | 58.43 | 14,583,165 | +0.31(+0.54%) |
Jul 11, 2023 | 58.06 | 58.16 | 57.46 | 58.12 | 16,353,457 | +0.20(+0.35%) |
Jul 10, 2023 | 58.56 | 58.74 | 57.75 | 57.92 | 15,849,188 | -0.44(-0.75%) |
Jul 07, 2023 | 58.89 | 59.07 | 58.33 | 58.35 | 14,925,094 | -0.78(-1.32%) |
Jul 06, 2023 | 59.30 | 59.58 | 59.08 | 59.14 | 12,907,817 | -0.46(-0.77%) |
Jul 05, 2023 | 58.86 | 59.66 | 58.75 | 59.59 | 15,071,982 | +0.44(+0.74%) |