Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.82 | 53.82 | 53.40 | 53.51 | 2,083 | -0.14(-0.26%) |
Sep 28, 2023 | 53.69 | 53.73 | 53.66 | 53.66 | 990 | +0.25(+0.47%) |
Sep 27, 2023 | 53.45 | 53.62 | 53.25 | 53.41 | 2,552 | -0.11(-0.20%) |
Sep 26, 2023 | 53.83 | 53.83 | 53.45 | 53.51 | 9,131 | -0.68(-1.26%) |
Sep 25, 2023 | 53.94 | 54.20 | 54.08 | 54.20 | 14,230 | +0.16(+0.29%) |
Sep 22, 2023 | 54.17 | 54.34 | 54.04 | 54.04 | 6,550 | -0.08(-0.15%) |
Sep 21, 2023 | 54.54 | 54.54 | 54.12 | 54.12 | 4,820 | -0.69(-1.26%) |
Sep 20, 2023 | 55.29 | 55.39 | 54.81 | 54.81 | 24,109 | -0.36(-0.66%) |
Sep 19, 2023 | 55.07 | 55.23 | 54.91 | 55.17 | 20,152 | -0.06(-0.11%) |
Sep 18, 2023 | 55.17 | 55.39 | 55.14 | 55.24 | 15,716 | +0.03(+0.06%) |
Sep 15, 2023 | 55.61 | 55.64 | 55.20 | 55.20 | 6,946 | -0.56(-1.00%) |
Sep 14, 2023 | 55.49 | 55.78 | 55.49 | 55.76 | 31,763 | +0.53(+0.97%) |
Sep 13, 2023 | 55.19 | 55.32 | 55.14 | 55.23 | 3,982 | -0.01(-0.02%) |
Sep 12, 2023 | 55.27 | 55.27 | 55.16 | 55.23 | 564 | -0.11(-0.20%) |
Sep 11, 2023 | 55.28 | 55.40 | 55.28 | 55.35 | 13,907 | +0.21(+0.38%) |
Sep 08, 2023 | 55.06 | 55.25 | 55.06 | 55.14 | 10,407 | +0.10(+0.18%) |
Sep 07, 2023 | 55.14 | 55.14 | 55.03 | 55.04 | 1,640 | -0.13(-0.24%) |
Sep 06, 2023 | 55.11 | 55.19 | 55.06 | 55.17 | 2,671 | -0.45(-0.82%) |
Sep 05, 2023 | 55.94 | 55.96 | 55.63 | 55.63 | 10,325 | -0.58(-1.04%) |
Sep 01, 2023 | 56.50 | 56.50 | 56.15 | 56.21 | 9,304 | -0.02(-0.04%) |
Aug 31, 2023 | 56.38 | 56.42 | 56.22 | 56.23 | 16,105 | -0.11(-0.19%) |
Aug 30, 2023 | 56.21 | 56.39 | 56.21 | 56.34 | 7,822 | +0.18(+0.32%) |
Aug 29, 2023 | 55.72 | 56.16 | 55.72 | 56.16 | 9,097 | +0.60(+1.08%) |
Aug 28, 2023 | 55.61 | 55.65 | 55.46 | 55.56 | 5,726 | +0.28(+0.51%) |
Aug 25, 2023 | 55.21 | 55.28 | 55.13 | 55.28 | 1,650 | +0.19(+0.34%) |
Aug 24, 2023 | 55.34 | 55.36 | 55.10 | 55.10 | 1,507 | -0.38(-0.68%) |
Aug 23, 2023 | 55.31 | 55.49 | 55.31 | 55.47 | 3,094 | +0.46(+0.83%) |
Aug 22, 2023 | 55.19 | 55.19 | 54.98 | 55.02 | 7,143 | -0.16(-0.29%) |
Aug 21, 2023 | 55.14 | 55.28 | 54.82 | 55.18 | 31,825 | +0.18(+0.32%) |
Aug 18, 2023 | 55.02 | 55.08 | 54.99 | 55.00 | 5,848 | +0.04(+0.07%) |
Aug 17, 2023 | 55.45 | 55.45 | 54.96 | 54.96 | 5,510 | -0.35(-0.64%) |
Aug 16, 2023 | 55.69 | 55.69 | 55.31 | 55.31 | 6,172 | -0.25(-0.45%) |
Aug 15, 2023 | 55.63 | 55.63 | 55.49 | 55.57 | 2,597 | -0.45(-0.79%) |
Aug 14, 2023 | 55.87 | 56.03 | 55.87 | 56.01 | 2,690 | +0.12(+0.22%) |
Aug 11, 2023 | 55.73 | 56.02 | 55.73 | 55.89 | 2,200 | -0.04(-0.08%) |
Aug 10, 2023 | 56.10 | 56.40 | 55.87 | 55.93 | 9,092 | +0.05(+0.09%) |
Aug 09, 2023 | 55.89 | 55.89 | 55.86 | 55.88 | 1,011 | -0.31(-0.55%) |
Aug 08, 2023 | 55.87 | 56.19 | 55.87 | 56.19 | 8,731 | -0.14(-0.25%) |
Aug 07, 2023 | 56.07 | 56.34 | 56.07 | 56.34 | 49,938 | +0.46(+0.82%) |
Aug 04, 2023 | 56.41 | 56.55 | 55.88 | 55.88 | 3,449 | -0.52(-0.92%) |
Aug 03, 2023 | 56.20 | 56.55 | 56.20 | 56.40 | 12,180 | -0.01(-0.03%) |
Aug 02, 2023 | 56.56 | 56.56 | 56.35 | 56.41 | 2,159 | -0.43(-0.75%) |
Aug 01, 2023 | 56.97 | 56.97 | 56.75 | 56.84 | 8,997 | -0.09(-0.15%) |
Jul 31, 2023 | 56.96 | 57.03 | 56.82 | 56.93 | 16,658 | -0.08(-0.14%) |
Jul 28, 2023 | 57.07 | 57.11 | 56.92 | 57.01 | 3,071 | +0.39(+0.69%) |
Jul 27, 2023 | 57.05 | 57.08 | 56.61 | 56.62 | 1,430 | -0.32(-0.56%) |
Jul 26, 2023 | 56.92 | 57.06 | 56.81 | 56.94 | 1,963 | -0.01(-0.02%) |
Jul 25, 2023 | 56.80 | 57.03 | 56.80 | 56.95 | 9,007 | +0.08(+0.14%) |
Jul 24, 2023 | 56.94 | 56.97 | 56.84 | 56.87 | 12,142 | +0.14(+0.24%) |
Jul 21, 2023 | 57.00 | 57.00 | 56.73 | 56.73 | 3,683 | +0.04(+0.07%) |
Jul 20, 2023 | 56.49 | 56.79 | 56.49 | 56.69 | 4,845 | +0.18(+0.32%) |
Jul 19, 2023 | 56.29 | 56.56 | 56.29 | 56.52 | 7,249 | +0.30(+0.52%) |
Jul 18, 2023 | 56.16 | 56.24 | 56.09 | 56.22 | 3,238 | +0.44(+0.79%) |
Jul 17, 2023 | 55.53 | 55.88 | 55.53 | 55.78 | 4,804 | +0.21(+0.38%) |
Jul 14, 2023 | 55.58 | 55.67 | 55.55 | 55.57 | 3,401 | -0.08(-0.14%) |
Jul 13, 2023 | 55.54 | 55.65 | 55.54 | 55.65 | 8,765 | +0.30(+0.55%) |
Jul 12, 2023 | 55.51 | 55.58 | 55.35 | 55.35 | 5,832 | +0.25(+0.46%) |
Jul 11, 2023 | 54.74 | 55.09 | 54.73 | 55.09 | 5,937 | +0.45(+0.83%) |
Jul 10, 2023 | 54.67 | 54.67 | 54.57 | 54.64 | 4,323 | +0.21(+0.39%) |
Jul 07, 2023 | 54.54 | 54.85 | 54.43 | 54.43 | 3,028 | -0.20(-0.37%) |
Jul 06, 2023 | 54.49 | 54.64 | 54.49 | 54.63 | 9,488 | -0.34(-0.61%) |
Jul 05, 2023 | 54.90 | 55.06 | 54.90 | 54.97 | 5,226 | -0.15(-0.27%) |