Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.80 | 56.80 | 56.33 | 56.33 | 232 | -0.39(-0.68%) |
Sep 28, 2023 | 56.74 | 56.76 | 56.69 | 56.72 | 17,614 | +0.18(+0.32%) |
Sep 27, 2023 | 56.68 | 56.68 | 56.22 | 56.54 | 6,055 | -0.10(-0.17%) |
Sep 26, 2023 | 56.89 | 56.89 | 56.55 | 56.63 | 3,627 | -0.59(-1.03%) |
Sep 25, 2023 | 57.26 | 57.23 | 57.18 | 57.23 | 9,840 | +0.10(+0.17%) |
Sep 22, 2023 | 57.41 | 57.45 | 57.13 | 57.13 | 5,862 | -0.23(-0.41%) |
Sep 21, 2023 | 57.80 | 57.80 | 57.36 | 57.36 | 2,466 | -0.99(-1.70%) |
Sep 20, 2023 | 58.77 | 58.82 | 58.35 | 58.35 | 7,701 | -0.09(-0.16%) |
Sep 19, 2023 | 58.46 | 58.56 | 58.45 | 58.45 | 6,228 | -0.12(-0.20%) |
Sep 18, 2023 | 58.77 | 58.77 | 58.44 | 58.56 | 3,109 | +0.07(+0.12%) |
Sep 15, 2023 | 58.80 | 58.86 | 58.49 | 58.49 | 1,340 | -0.41(-0.69%) |
Sep 14, 2023 | 58.46 | 58.91 | 58.46 | 58.90 | 6,278 | +0.61(+1.04%) |
Sep 13, 2023 | 58.31 | 58.31 | 58.21 | 58.30 | 3,659 | -0.09(-0.15%) |
Sep 12, 2023 | 58.40 | 58.47 | 58.39 | 58.39 | 3,151 | +0.05(+0.09%) |
Sep 11, 2023 | 58.41 | 58.45 | 58.31 | 58.33 | 2,784 | +0.24(+0.41%) |
Sep 08, 2023 | 57.75 | 58.14 | 57.75 | 58.10 | 4,653 | +0.07(+0.11%) |
Sep 07, 2023 | 57.88 | 58.16 | 57.88 | 58.03 | 4,935 | +0.04(+0.07%) |
Sep 06, 2023 | 57.90 | 57.99 | 57.74 | 57.99 | 1,920 | -0.08(-0.13%) |
Sep 05, 2023 | 58.53 | 58.53 | 58.07 | 58.07 | 1,311 | -0.69(-1.18%) |
Sep 01, 2023 | 58.96 | 58.96 | 58.60 | 58.76 | 7,526 | +0.07(+0.12%) |
Aug 31, 2023 | 58.90 | 58.92 | 58.68 | 58.68 | 3,039 | -0.18(-0.31%) |
Aug 30, 2023 | 58.92 | 58.92 | 58.80 | 58.87 | 9,998 | +0.09(+0.16%) |
Aug 29, 2023 | 58.52 | 58.77 | 58.51 | 58.77 | 9,260 | +0.39(+0.67%) |
Aug 28, 2023 | 58.50 | 58.50 | 58.29 | 58.38 | 7,274 | +0.16(+0.27%) |
Aug 25, 2023 | 58.02 | 58.37 | 57.88 | 58.23 | 3,694 | +0.51(+0.89%) |
Aug 24, 2023 | 57.69 | 58.36 | 57.69 | 57.71 | 6,606 | -0.24(-0.41%) |
Aug 23, 2023 | 57.87 | 57.98 | 57.80 | 57.95 | 6,705 | +0.16(+0.27%) |
Aug 22, 2023 | 57.98 | 57.98 | 57.78 | 57.79 | 5,557 | -0.25(-0.44%) |
Aug 21, 2023 | 58.01 | 58.16 | 57.95 | 58.05 | 2,247 | -0.10(-0.17%) |
Aug 18, 2023 | 58.17 | 58.29 | 58.12 | 58.15 | 4,616 | -0.03(-0.05%) |
Aug 17, 2023 | 58.49 | 58.60 | 58.12 | 58.18 | 3,352 | -0.09(-0.16%) |
Aug 16, 2023 | 58.24 | 58.66 | 58.24 | 58.27 | 4,057 | -0.22(-0.38%) |
Aug 15, 2023 | 58.71 | 58.74 | 58.43 | 58.49 | 3,136 | -0.67(-1.13%) |
Aug 14, 2023 | 59.18 | 59.19 | 59.10 | 59.16 | 11,038 | -0.27(-0.46%) |
Aug 11, 2023 | 59.28 | 59.43 | 59.28 | 59.43 | 872 | +0.16(+0.27%) |
Aug 10, 2023 | 59.72 | 59.72 | 59.24 | 59.27 | 2,914 | -0.07(-0.12%) |
Aug 09, 2023 | 59.39 | 59.55 | 59.33 | 59.33 | 1,469 | +0.02(+0.04%) |
Aug 08, 2023 | 58.86 | 59.31 | 58.86 | 59.31 | 1,908 | -0.18(-0.31%) |
Aug 07, 2023 | 59.42 | 59.49 | 59.40 | 59.49 | 6,927 | +0.52(+0.87%) |
Aug 04, 2023 | 59.52 | 59.62 | 58.98 | 58.98 | 851 | -0.40(-0.67%) |
Aug 03, 2023 | 59.16 | 59.46 | 59.16 | 59.37 | 6,421 | -0.13(-0.22%) |
Aug 02, 2023 | 59.35 | 59.69 | 59.35 | 59.51 | 5,750 | -0.24(-0.40%) |
Aug 01, 2023 | 59.75 | 59.91 | 59.56 | 59.75 | 6,260 | -0.04(-0.06%) |
Jul 31, 2023 | 59.90 | 59.95 | 59.67 | 59.79 | 5,034 | -0.04(-0.07%) |
Jul 28, 2023 | 59.67 | 59.99 | 59.67 | 59.83 | 4,297 | +0.17(+0.28%) |
Jul 27, 2023 | 60.17 | 60.17 | 59.65 | 59.66 | 1,803 | -0.55(-0.92%) |
Jul 26, 2023 | 59.97 | 60.29 | 59.97 | 60.22 | 13,640 | -0.02(-0.03%) |
Jul 25, 2023 | 60.00 | 60.24 | 59.97 | 60.24 | 5,795 | -0.18(-0.30%) |
Jul 24, 2023 | 60.40 | 60.52 | 60.39 | 60.42 | 9,073 | +0.27(+0.45%) |
Jul 21, 2023 | 60.14 | 60.27 | 60.00 | 60.15 | 10,399 | +0.19(+0.32%) |
Jul 20, 2023 | 59.69 | 59.96 | 59.69 | 59.96 | 67,251 | +0.76(+1.29%) |
Jul 19, 2023 | 59.28 | 59.35 | 59.02 | 59.20 | 11,821 | +0.29(+0.50%) |
Jul 18, 2023 | 58.71 | 59.10 | 58.68 | 58.90 | 125,555 | +0.31(+0.53%) |
Jul 17, 2023 | 58.65 | 58.65 | 58.60 | 58.60 | 1,489 | +0.01(+0.02%) |
Jul 14, 2023 | 58.86 | 58.93 | 58.57 | 58.58 | 2,802 | -0.56(-0.94%) |
Jul 13, 2023 | 59.00 | 59.14 | 58.99 | 59.14 | 2,001 | +0.15(+0.26%) |
Jul 12, 2023 | 59.12 | 59.15 | 58.95 | 58.99 | 3,748 | +0.17(+0.30%) |
Jul 11, 2023 | 58.65 | 58.81 | 58.56 | 58.81 | 10,643 | +0.42(+0.71%) |
Jul 10, 2023 | 58.36 | 58.62 | 58.30 | 58.40 | 14,214 | +0.18(+0.30%) |
Jul 07, 2023 | 58.30 | 58.62 | 58.22 | 58.22 | 12,536 | -0.15(-0.26%) |
Jul 06, 2023 | 58.30 | 58.40 | 58.09 | 58.37 | 18,656 | -0.43(-0.72%) |
Jul 05, 2023 | 58.76 | 58.84 | 58.76 | 58.80 | 9,198 | -0.24(-0.41%) |