Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2023 | 54.33 | 0 | -0.16(-0.30%) | |||
Sep 26, 2023 | 54.11 | 55.23 | 54.11 | 54.49 | 646 | -0.76(-1.38%) |
Sep 25, 2023 | 56.16 | 55.25 | 54.09 | 55.25 | 92 | +0.20(+0.36%) |
Sep 22, 2023 | 55.74 | 55.74 | 55.05 | 55.05 | 202 | +0.55(+1.01%) |
Sep 21, 2023 | 55.79 | 55.79 | 54.50 | 54.50 | 204 | -3.43(-5.91%) |
Sep 20, 2023 | 55.24 | 57.93 | 55.24 | 57.93 | 78 | +3.29(+6.01%) |
Sep 19, 2023 | 54.70 | 54.70 | 54.64 | 54.64 | 28 | -1.36(-2.43%) |
Sep 18, 2023 | 54.49 | 56.61 | 54.49 | 56.00 | 224 | +2.17(+4.03%) |
Sep 15, 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 295 | -1.82(-3.27%) |
Sep 14, 2023 | 54.50 | 55.65 | 54.50 | 55.65 | 2,030 | +2.11(+3.94%) |
Sep 13, 2023 | 56.06 | 56.06 | 53.54 | 53.54 | 64 | -3.38(-5.93%) |
Sep 11, 2023 | 56.92 | 598 | +1.43(+2.57%) | |||
Sep 08, 2023 | 55.45 | 55.49 | 55.45 | 55.49 | 393 | +0.54(+0.99%) |
Sep 07, 2023 | 54.53 | 54.95 | 54.53 | 54.95 | 540 | -2.65(-4.60%) |
Sep 06, 2023 | 58.68 | 58.68 | 56.45 | 57.60 | 3,801 | -1.24(-2.11%) |
Sep 05, 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 7 | +1.21(+2.10%) |
Sep 01, 2023 | 55.03 | 57.63 | 55.02 | 57.63 | 100 | +1.63(+2.92%) |
Aug 31, 2023 | 57.44 | 57.48 | 56.00 | 56.00 | 982 | -0.81(-1.42%) |
Aug 30, 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 1 | +2.89(+5.36%) |
Aug 29, 2023 | 53.35 | 56.22 | 53.35 | 53.92 | 103 | +0.05(+0.09%) |
Aug 28, 2023 | 53.87 | 53.87 | 53.87 | 53.87 | 46 | -1.28(-2.32%) |
Aug 25, 2023 | 55.15 | 55.87 | 55.15 | 55.15 | 159 | -0.80(-1.42%) |
Aug 24, 2023 | 53.88 | 56.32 | 53.88 | 55.95 | 165 | +0.45(+0.80%) |
Aug 23, 2023 | 54.59 | 55.50 | 54.40 | 55.50 | 1,287 | +0.50(+0.91%) |
Aug 22, 2023 | 53.73 | 55.78 | 53.73 | 55.00 | 949 | +1.52(+2.84%) |
Aug 21, 2023 | 54.50 | 55.49 | 53.48 | 53.48 | 24 | -0.24(-0.44%) |
Aug 18, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 1,911 | -0.78(-1.44%) |
Aug 17, 2023 | 53.69 | 56.16 | 53.69 | 54.50 | 975 | -0.29(-0.53%) |
Aug 16, 2023 | 54.79 | 54.79 | 54.79 | 54.79 | 5,619 | -0.86(-1.54%) |
Aug 14, 2023 | 55.65 | 0 | -0.35(-0.63%) | |||
Aug 11, 2023 | 55.23 | 56.78 | 55.23 | 56.00 | 224 | -1.19(-2.08%) |
Aug 10, 2023 | 55.15 | 57.84 | 55.15 | 57.19 | 214 | +0.96(+1.71%) |
Aug 08, 2023 | 56.23 | 0 | -1.47(-2.55%) | |||
Aug 04, 2023 | 57.70 | 0 | -0.54(-0.94%) | |||
Aug 03, 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 3 | -0.51(-0.86%) |
Aug 02, 2023 | 57.60 | 58.75 | 57.22 | 58.75 | 15,436 | -0.10(-0.17%) |
Aug 01, 2023 | 61.87 | 61.87 | 58.85 | 58.85 | 47 | -1.76(-2.91%) |
Jul 31, 2023 | 60.18 | 60.61 | 60.18 | 60.61 | 54 | +1.44(+2.43%) |
Jul 27, 2023 | 59.17 | 0 | +1.85(+3.23%) | |||
Jul 26, 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 4 | +0.50(+0.88%) |
Jul 25, 2023 | 56.82 | 59.70 | 56.82 | 56.82 | 6,353 | -1.53(-2.62%) |
Jul 21, 2023 | 58.35 | 0 | +0.22(+0.38%) | |||
Jul 20, 2023 | 60.00 | 60.00 | 58.13 | 58.13 | 258 | -2.00(-3.32%) |
Jul 19, 2023 | 60.13 | 60.13 | 60.13 | 60.13 | 63 | -0.37(-0.62%) |
Jul 18, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 25 | +1.90(+3.24%) |
Jul 17, 2023 | 59.73 | 59.73 | 56.81 | 58.60 | 292 | -0.78(-1.32%) |
Jul 14, 2023 | 57.87 | 59.38 | 57.87 | 59.38 | 100 | +0.68(+1.16%) |
Jul 13, 2023 | 57.31 | 58.70 | 57.31 | 58.70 | 656 | +1.03(+1.78%) |
Jul 12, 2023 | 56.58 | 57.67 | 56.26 | 57.67 | 46 | +1.60(+2.86%) |
Jul 11, 2023 | 56.25 | 56.25 | 56.07 | 56.07 | 253 | +0.24(+0.43%) |
Jul 07, 2023 | 55.83 | 0 | -1.62(-2.82%) | |||
Jul 06, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 7 | -0.05(-0.09%) |
Jul 05, 2023 | 58.18 | 58.18 | 57.50 | 57.50 | 193 | -1.26(-2.14%) |