Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.90 | 52.98 | 50.70 | 51.27 | 10,312,021 | -1.36(-2.58%) |
Sep 28, 2023 | 52.54 | 53.44 | 52.26 | 52.63 | 11,740,994 | -0.21(-0.39%) |
Sep 27, 2023 | 52.09 | 52.89 | 51.08 | 52.84 | 14,868,835 | +0.55(+1.06%) |
Sep 26, 2023 | 52.83 | 53.08 | 52.12 | 52.28 | 12,848,202 | -0.51(-0.96%) |
Sep 25, 2023 | 51.62 | 53.23 | 52.27 | 52.79 | 8,608,803 | +1.66(+3.24%) |
Sep 22, 2023 | 49.81 | 51.36 | 49.65 | 51.13 | 17,755,842 | +1.04(+2.08%) |
Sep 21, 2023 | 51.20 | 51.44 | 49.82 | 50.09 | 10,095,333 | -1.42(-2.76%) |
Sep 20, 2023 | 50.62 | 52.02 | 48.95 | 51.52 | 14,586,355 | +1.26(+2.50%) |
Sep 19, 2023 | 49.74 | 50.27 | 49.28 | 50.26 | 12,528,010 | +0.13(+0.26%) |
Sep 18, 2023 | 50.10 | 50.37 | 49.71 | 50.13 | 12,948,997 | -1.18(-2.30%) |
Sep 15, 2023 | 51.59 | 52.46 | 50.71 | 51.31 | 14,951,781 | -0.88(-1.69%) |
Sep 14, 2023 | 50.52 | 52.42 | 50.07 | 52.19 | 9,768,869 | +1.63(+3.22%) |
Sep 13, 2023 | 50.09 | 50.64 | 49.78 | 50.56 | 4,976,116 | +0.43(+0.86%) |
Sep 12, 2023 | 50.47 | 50.68 | 50.07 | 50.13 | 6,067,020 | -0.97(-1.91%) |
Sep 11, 2023 | 51.44 | 51.71 | 51.08 | 51.10 | 3,863,225 | -0.20(-0.38%) |
Sep 08, 2023 | 51.23 | 51.47 | 51.02 | 51.30 | 5,179,060 | -0.24(-0.47%) |
Sep 07, 2023 | 50.77 | 51.71 | 50.74 | 51.54 | 6,044,627 | -0.08(-0.16%) |
Sep 06, 2023 | 51.47 | 51.69 | 51.01 | 51.63 | 3,404,229 | -0.30(-0.58%) |
Sep 05, 2023 | 53.07 | 53.12 | 51.84 | 51.93 | 2,415,400 | -1.63(-3.04%) |
Sep 01, 2023 | 54.23 | 54.37 | 53.54 | 53.56 | 2,187,278 | -0.37(-0.69%) |
Aug 31, 2023 | 54.14 | 54.20 | 53.60 | 53.93 | 2,484,495 | +0.21(+0.38%) |
Aug 30, 2023 | 54.11 | 54.24 | 53.63 | 53.73 | 2,151,898 | -0.42(-0.78%) |
Aug 29, 2023 | 53.79 | 54.27 | 53.61 | 54.15 | 2,300,954 | +0.30(+0.56%) |
Aug 28, 2023 | 53.91 | 54.19 | 53.47 | 53.85 | 2,627,282 | +0.17(+0.31%) |
Aug 25, 2023 | 53.39 | 54.05 | 53.05 | 53.68 | 3,598,607 | +0.42(+0.79%) |
Aug 24, 2023 | 52.33 | 53.61 | 52.21 | 53.26 | 6,160,412 | -0.96(-1.78%) |
Aug 23, 2023 | 53.25 | 54.33 | 53.19 | 54.22 | 2,918,301 | +0.63(+1.17%) |
Aug 22, 2023 | 53.86 | 54.23 | 53.27 | 53.60 | 2,092,357 | +0.61(+1.15%) |
Aug 21, 2023 | 52.81 | 53.15 | 52.47 | 52.99 | 1,224,544 | +0.11(+0.21%) |
Aug 18, 2023 | 52.44 | 53.03 | 52.40 | 52.87 | 1,060,587 | +0.11(+0.21%) |
Aug 17, 2023 | 54.01 | 54.12 | 52.76 | 52.76 | 1,173,762 | -1.08(-2.00%) |
Aug 16, 2023 | 54.26 | 54.67 | 53.84 | 53.84 | 1,653,905 | -0.07(-0.14%) |
Aug 15, 2023 | 54.24 | 54.33 | 53.83 | 53.91 | 1,521,109 | -0.60(-1.10%) |
Aug 14, 2023 | 54.22 | 54.56 | 53.89 | 54.51 | 1,619,708 | +0.08(+0.15%) |
Aug 11, 2023 | 54.24 | 54.66 | 54.07 | 54.43 | 1,537,308 | -0.28(-0.51%) |
Aug 10, 2023 | 55.04 | 55.60 | 54.65 | 54.71 | 1,357,671 | -0.31(-0.56%) |
Aug 09, 2023 | 55.65 | 55.69 | 55.01 | 55.02 | 1,620,763 | -0.98(-1.76%) |
Aug 08, 2023 | 55.18 | 56.02 | 54.97 | 56.00 | 1,647,507 | -0.24(-0.43%) |
Aug 07, 2023 | 56.02 | 56.38 | 55.84 | 56.25 | 1,277,041 | +0.69(+1.25%) |
Aug 04, 2023 | 55.58 | 56.23 | 55.40 | 55.55 | 1,216,316 | +0.18(+0.32%) |
Aug 03, 2023 | 54.74 | 55.53 | 54.49 | 55.38 | 1,172,051 | +0.39(+0.72%) |
Aug 02, 2023 | 55.25 | 55.53 | 54.82 | 54.98 | 1,541,729 | -1.05(-1.87%) |
Aug 01, 2023 | 55.82 | 56.21 | 55.66 | 56.03 | 1,857,602 | -0.46(-0.81%) |
Jul 31, 2023 | 56.22 | 56.51 | 56.12 | 56.49 | 1,328,762 | +0.21(+0.37%) |
Jul 28, 2023 | 55.97 | 56.41 | 55.77 | 56.28 | 1,228,065 | +0.67(+1.20%) |
Jul 27, 2023 | 56.79 | 56.88 | 55.62 | 55.62 | 1,766,035 | -0.04(-0.07%) |
Jul 26, 2023 | 55.00 | 55.81 | 55.00 | 55.66 | 1,694,818 | -0.08(-0.15%) |
Jul 25, 2023 | 54.93 | 55.79 | 54.89 | 55.74 | 1,651,200 | +0.45(+0.81%) |
Jul 24, 2023 | 55.13 | 55.38 | 55.12 | 55.29 | 775,606 | +0.10(+0.19%) |
Jul 21, 2023 | 55.30 | 55.46 | 55.10 | 55.19 | 1,008,050 | +0.20(+0.36%) |
Jul 20, 2023 | 55.06 | 55.24 | 54.72 | 54.99 | 1,253,592 | +0.50(+0.91%) |
Jul 19, 2023 | 54.67 | 54.70 | 54.30 | 54.49 | 1,598,353 | +0.12(+0.22%) |
Jul 18, 2023 | 53.72 | 54.42 | 53.66 | 54.37 | 1,193,093 | +0.47(+0.87%) |
Jul 17, 2023 | 53.43 | 53.96 | 53.42 | 53.90 | 1,639,558 | +0.17(+0.31%) |
Jul 14, 2023 | 54.05 | 54.20 | 53.51 | 53.74 | 1,609,487 | +0.17(+0.31%) |
Jul 13, 2023 | 53.40 | 53.64 | 53.29 | 53.57 | 1,331,267 | +0.68(+1.29%) |
Jul 12, 2023 | 52.69 | 53.09 | 52.41 | 52.88 | 1,890,101 | +0.98(+1.90%) |
Jul 11, 2023 | 51.68 | 51.90 | 51.45 | 51.90 | 1,542,490 | +1.31(+2.59%) |
Jul 10, 2023 | 50.63 | 51.05 | 50.46 | 50.59 | 998,911 | +0.42(+0.84%) |
Jul 07, 2023 | 50.25 | 50.61 | 50.10 | 50.17 | 1,183,174 | +0.18(+0.36%) |
Jul 06, 2023 | 50.36 | 50.63 | 49.75 | 49.99 | 2,005,727 | -1.32(-2.57%) |
Jul 05, 2023 | 51.23 | 51.80 | 51.10 | 51.31 | 3,280,285 | -1.04(-1.99%) |