Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.94 | 52.15 | 50.96 | 51.34 | 120,523 | -0.25(-0.49%) |
Sep 28, 2023 | 50.61 | 51.63 | 50.33 | 51.60 | 372,915 | +0.61(+1.19%) |
Sep 27, 2023 | 51.60 | 51.64 | 50.68 | 50.99 | 175,689 | -0.24(-0.48%) |
Sep 26, 2023 | 51.64 | 51.74 | 51.11 | 51.24 | 189,457 | -0.33(-0.64%) |
Sep 25, 2023 | 51.94 | 51.83 | 51.57 | 51.57 | 356,516 | -1.40(-2.64%) |
Sep 22, 2023 | 52.48 | 53.07 | 52.47 | 52.97 | 111,019 | +0.56(+1.06%) |
Sep 21, 2023 | 52.71 | 52.86 | 52.39 | 52.41 | 445,594 | -1.14(-2.13%) |
Sep 20, 2023 | 53.85 | 54.03 | 53.55 | 53.55 | 146,794 | -0.07(-0.13%) |
Sep 19, 2023 | 53.75 | 53.97 | 53.61 | 53.62 | 123,893 | -0.37(-0.69%) |
Sep 18, 2023 | 53.54 | 54.02 | 53.54 | 53.99 | 129,116 | +0.34(+0.64%) |
Sep 15, 2023 | 53.94 | 53.94 | 53.62 | 53.65 | 349,973 | -0.36(-0.67%) |
Sep 14, 2023 | 54.15 | 54.28 | 53.84 | 54.01 | 157,025 | -0.26(-0.49%) |
Sep 13, 2023 | 54.29 | 54.59 | 54.18 | 54.27 | 64,137 | -0.02(-0.04%) |
Sep 12, 2023 | 54.19 | 54.33 | 54.09 | 54.29 | 57,023 | +0.25(+0.47%) |
Sep 11, 2023 | 54.11 | 54.22 | 53.94 | 54.04 | 111,053 | -0.38(-0.70%) |
Sep 08, 2023 | 54.27 | 54.60 | 54.27 | 54.42 | 107,761 | +0.41(+0.76%) |
Sep 07, 2023 | 53.91 | 54.01 | 53.76 | 54.01 | 32,371 | +0.39(+0.73%) |
Sep 06, 2023 | 53.93 | 53.94 | 53.56 | 53.62 | 134,952 | +0.08(+0.15%) |
Sep 05, 2023 | 53.85 | 53.90 | 53.43 | 53.54 | 96,201 | -0.45(-0.83%) |
Sep 01, 2023 | 54.57 | 54.62 | 53.97 | 53.99 | 140,143 | -1.05(-1.90%) |
Aug 31, 2023 | 54.98 | 55.17 | 54.93 | 55.04 | 105,355 | +0.16(+0.28%) |
Aug 30, 2023 | 54.95 | 55.02 | 54.75 | 54.88 | 47,278 | -0.15(-0.27%) |
Aug 29, 2023 | 54.35 | 55.10 | 54.35 | 55.03 | 48,074 | +0.41(+0.75%) |
Aug 28, 2023 | 54.82 | 54.82 | 54.34 | 54.62 | 49,036 | +0.06(+0.11%) |
Aug 25, 2023 | 54.28 | 54.79 | 54.23 | 54.56 | 75,488 | +0.09(+0.16%) |
Aug 24, 2023 | 54.83 | 55.01 | 54.39 | 54.47 | 304,676 | -0.57(-1.04%) |
Aug 23, 2023 | 54.33 | 55.08 | 54.27 | 55.05 | 103,676 | +1.45(+2.71%) |
Aug 22, 2023 | 53.16 | 53.65 | 53.16 | 53.60 | 108,967 | +0.47(+0.88%) |
Aug 21, 2023 | 52.87 | 53.16 | 52.73 | 53.13 | 114,484 | -0.37(-0.69%) |
Aug 18, 2023 | 53.41 | 53.87 | 53.33 | 53.50 | 140,649 | +0.17(+0.31%) |
Aug 17, 2023 | 53.49 | 53.51 | 53.11 | 53.33 | 113,303 | -0.30(-0.56%) |
Aug 16, 2023 | 53.80 | 54.11 | 53.52 | 53.64 | 85,387 | -0.25(-0.47%) |
Aug 15, 2023 | 54.11 | 54.28 | 53.81 | 53.89 | 50,140 | -0.39(-0.72%) |
Aug 14, 2023 | 54.54 | 54.75 | 54.23 | 54.28 | 131,227 | -0.21(-0.39%) |
Aug 11, 2023 | 54.47 | 54.71 | 54.39 | 54.49 | 250,818 | +0.03(+0.05%) |
Aug 10, 2023 | 55.28 | 55.50 | 54.46 | 54.46 | 108,074 | -0.92(-1.67%) |
Aug 09, 2023 | 55.24 | 55.52 | 55.17 | 55.39 | 49,962 | +0.05(+0.09%) |
Aug 08, 2023 | 55.74 | 55.94 | 55.21 | 55.34 | 123,246 | +0.15(+0.26%) |
Aug 07, 2023 | 55.14 | 55.40 | 55.01 | 55.19 | 193,289 | -0.18(-0.32%) |
Aug 04, 2023 | 54.55 | 55.48 | 54.51 | 55.37 | 129,451 | +1.10(+2.03%) |
Aug 03, 2023 | 54.55 | 54.56 | 54.09 | 54.27 | 158,965 | -1.22(-2.19%) |
Aug 02, 2023 | 55.51 | 55.60 | 55.02 | 55.48 | 106,021 | -0.43(-0.77%) |
Aug 01, 2023 | 56.30 | 56.33 | 55.86 | 55.91 | 71,407 | -0.92(-1.63%) |
Jul 31, 2023 | 56.82 | 57.07 | 56.54 | 56.84 | 166,138 | +0.00(+0.00%) |
Jul 28, 2023 | 56.43 | 56.90 | 56.36 | 56.84 | 41,381 | +0.30(+0.53%) |
Jul 27, 2023 | 57.49 | 57.54 | 56.30 | 56.54 | 72,511 | -1.10(-1.90%) |
Jul 26, 2023 | 57.87 | 57.87 | 57.55 | 57.63 | 63,685 | -0.24(-0.42%) |
Jul 25, 2023 | 58.09 | 58.26 | 57.62 | 57.88 | 58,349 | -0.22(-0.38%) |
Jul 24, 2023 | 58.05 | 58.21 | 57.88 | 58.10 | 201,150 | +0.00(+0.00%) |
Jul 21, 2023 | 58.32 | 58.41 | 58.02 | 58.10 | 94,826 | +0.01(+0.02%) |
Jul 20, 2023 | 57.93 | 58.13 | 57.58 | 58.09 | 145,092 | -0.05(-0.08%) |
Jul 19, 2023 | 57.58 | 58.14 | 57.42 | 58.14 | 58,264 | +0.67(+1.17%) |
Jul 18, 2023 | 57.58 | 57.76 | 57.43 | 57.47 | 118,322 | -0.05(-0.08%) |
Jul 17, 2023 | 57.27 | 57.59 | 57.19 | 57.52 | 67,931 | +0.20(+0.36%) |
Jul 14, 2023 | 57.60 | 57.73 | 57.29 | 57.31 | 26,582 | -0.45(-0.77%) |
Jul 13, 2023 | 57.68 | 57.86 | 57.38 | 57.76 | 111,576 | +0.43(+0.75%) |
Jul 12, 2023 | 56.22 | 57.38 | 56.17 | 57.33 | 109,421 | +1.39(+2.48%) |
Jul 11, 2023 | 56.18 | 56.18 | 55.83 | 55.94 | 329,657 | -0.03(-0.05%) |
Jul 10, 2023 | 55.86 | 56.17 | 55.81 | 55.97 | 71,276 | -0.06(-0.10%) |
Jul 07, 2023 | 56.19 | 56.32 | 56.02 | 56.03 | 54,381 | -0.33(-0.59%) |
Jul 06, 2023 | 56.97 | 56.97 | 56.17 | 56.36 | 333,484 | -0.76(-1.33%) |
Jul 05, 2023 | 57.62 | 57.68 | 56.96 | 57.12 | 100,438 | -0.76(-1.31%) |