Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.08 | 54.35 | 51.93 | 52.09 | 614,507 | -1.71(-3.18%) |
Sep 28, 2023 | 54.16 | 54.94 | 53.67 | 53.80 | 433,189 | -0.32(-0.59%) |
Sep 27, 2023 | 54.03 | 54.47 | 53.01 | 54.12 | 587,944 | +0.37(+0.69%) |
Sep 26, 2023 | 53.95 | 54.90 | 53.21 | 53.75 | 771,659 | -0.52(-0.96%) |
Sep 25, 2023 | 53.45 | 54.68 | 54.16 | 54.27 | 497,725 | +0.50(+0.93%) |
Sep 22, 2023 | 52.80 | 54.73 | 52.75 | 53.77 | 612,087 | +1.14(+2.17%) |
Sep 21, 2023 | 54.03 | 54.07 | 52.62 | 52.63 | 633,135 | -1.81(-3.32%) |
Sep 20, 2023 | 54.36 | 54.92 | 54.00 | 54.44 | 850,492 | +0.08(+0.15%) |
Sep 19, 2023 | 53.90 | 54.41 | 53.69 | 54.36 | 558,329 | +0.45(+0.83%) |
Sep 18, 2023 | 54.82 | 54.82 | 52.75 | 53.91 | 762,096 | -1.12(-2.04%) |
Sep 15, 2023 | 56.50 | 56.54 | 54.52 | 55.03 | 1,015,135 | -1.36(-2.41%) |
Sep 14, 2023 | 57.33 | 57.88 | 56.28 | 56.39 | 461,909 | -0.88(-1.54%) |
Sep 13, 2023 | 58.96 | 59.90 | 56.85 | 57.27 | 716,626 | -2.04(-3.44%) |
Sep 12, 2023 | 58.96 | 59.73 | 58.20 | 59.31 | 508,977 | +0.63(+1.07%) |
Sep 11, 2023 | 58.88 | 59.10 | 58.20 | 58.68 | 419,369 | -0.02(-0.03%) |
Sep 08, 2023 | 57.72 | 59.26 | 55.98 | 58.70 | 526,309 | +1.14(+1.98%) |
Sep 07, 2023 | 57.86 | 58.18 | 56.92 | 57.56 | 409,416 | +0.10(+0.17%) |
Sep 06, 2023 | 57.10 | 57.49 | 56.19 | 57.46 | 590,135 | +0.46(+0.81%) |
Sep 05, 2023 | 55.61 | 57.60 | 55.42 | 57.00 | 1,048,300 | +1.14(+2.04%) |
Sep 01, 2023 | 55.59 | 56.47 | 55.54 | 55.86 | 586,468 | +0.34(+0.61%) |
Aug 31, 2023 | 55.91 | 56.44 | 55.46 | 55.52 | 625,278 | +0.15(+0.27%) |
Aug 30, 2023 | 54.97 | 55.37 | 54.85 | 55.37 | 815,205 | +0.52(+0.95%) |
Aug 29, 2023 | 55.34 | 55.78 | 54.76 | 54.85 | 655,923 | -0.44(-0.80%) |
Aug 28, 2023 | 55.16 | 55.47 | 54.96 | 55.29 | 370,443 | +0.23(+0.42%) |
Aug 25, 2023 | 55.00 | 55.60 | 54.45 | 55.06 | 557,995 | -0.05(-0.09%) |
Aug 24, 2023 | 55.55 | 55.85 | 55.02 | 55.11 | 592,422 | -0.48(-0.86%) |
Aug 23, 2023 | 56.55 | 56.94 | 55.44 | 55.59 | 447,028 | -0.53(-0.94%) |
Aug 22, 2023 | 56.03 | 56.74 | 55.72 | 56.12 | 588,060 | +0.00(+0.00%) |
Aug 21, 2023 | 56.31 | 57.62 | 55.15 | 56.12 | 666,993 | -0.12(-0.21%) |
Aug 18, 2023 | 54.96 | 56.99 | 54.94 | 56.24 | 812,316 | +0.93(+1.68%) |
Aug 17, 2023 | 56.48 | 56.79 | 55.14 | 55.31 | 737,476 | -1.19(-2.11%) |
Aug 16, 2023 | 57.58 | 58.07 | 56.40 | 56.50 | 706,711 | -1.32(-2.28%) |
Aug 15, 2023 | 57.76 | 59.48 | 57.42 | 57.82 | 475,762 | +0.06(+0.10%) |
Aug 14, 2023 | 58.29 | 58.40 | 57.30 | 57.76 | 817,308 | -0.85(-1.45%) |
Aug 11, 2023 | 58.00 | 59.16 | 57.88 | 58.61 | 332,045 | +0.41(+0.70%) |
Aug 10, 2023 | 58.02 | 59.07 | 57.84 | 58.20 | 383,628 | +0.13(+0.22%) |
Aug 09, 2023 | 57.93 | 58.48 | 57.04 | 58.07 | 459,045 | +0.05(+0.09%) |
Aug 08, 2023 | 58.80 | 59.50 | 57.66 | 58.02 | 633,601 | -0.89(-1.51%) |
Aug 07, 2023 | 58.93 | 59.35 | 58.27 | 58.91 | 630,978 | +0.39(+0.67%) |
Aug 04, 2023 | 58.90 | 60.26 | 58.52 | 58.52 | 660,928 | -0.37(-0.63%) |
Aug 03, 2023 | 59.08 | 61.95 | 57.27 | 58.89 | 1,506,269 | -1.98(-3.25%) |
Aug 02, 2023 | 60.60 | 61.70 | 60.04 | 60.87 | 617,005 | -0.02(-0.03%) |
Aug 01, 2023 | 61.97 | 62.07 | 60.60 | 60.89 | 418,683 | -0.95(-1.54%) |
Jul 31, 2023 | 61.00 | 62.66 | 60.33 | 61.84 | 567,670 | +1.03(+1.69%) |
Jul 28, 2023 | 62.44 | 62.44 | 58.61 | 60.81 | 974,817 | -1.15(-1.86%) |
Jul 27, 2023 | 61.71 | 62.73 | 61.26 | 61.96 | 446,410 | +0.61(+0.99%) |
Jul 26, 2023 | 60.40 | 61.49 | 60.27 | 61.35 | 502,175 | +0.62(+1.02%) |
Jul 25, 2023 | 61.27 | 61.89 | 60.71 | 60.73 | 397,631 | -0.80(-1.30%) |
Jul 24, 2023 | 61.98 | 62.36 | 61.13 | 61.53 | 404,609 | -0.55(-0.89%) |
Jul 21, 2023 | 62.69 | 63.02 | 61.80 | 62.08 | 598,183 | +0.05(+0.08%) |
Jul 20, 2023 | 63.10 | 64.25 | 62.02 | 62.03 | 558,683 | -1.01(-1.60%) |
Jul 19, 2023 | 62.90 | 63.59 | 61.22 | 63.04 | 690,832 | +0.19(+0.30%) |
Jul 18, 2023 | 63.63 | 64.35 | 62.67 | 62.85 | 820,156 | -0.67(-1.05%) |
Jul 17, 2023 | 63.71 | 65.00 | 63.26 | 63.52 | 660,412 | +0.00(+0.00%) |
Jul 14, 2023 | 62.89 | 63.62 | 62.25 | 63.52 | 645,159 | +0.73(+1.16%) |
Jul 13, 2023 | 63.28 | 63.41 | 61.91 | 62.79 | 1,046,999 | -0.01(-0.02%) |
Jul 12, 2023 | 62.88 | 63.09 | 61.97 | 62.80 | 528,361 | +0.85(+1.37%) |
Jul 11, 2023 | 60.72 | 62.02 | 60.26 | 61.95 | 949,215 | +0.97(+1.59%) |
Jul 10, 2023 | 62.25 | 62.50 | 60.31 | 60.98 | 1,078,653 | -1.29(-2.07%) |
Jul 07, 2023 | 64.18 | 64.97 | 62.07 | 62.27 | 576,134 | -1.83(-2.85%) |
Jul 06, 2023 | 63.55 | 64.95 | 62.13 | 64.10 | 555,362 | +0.62(+0.98%) |
Jul 05, 2023 | 62.35 | 63.97 | 61.01 | 63.48 | 385,659 | +0.89(+1.42%) |