Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.37 | 56.84 | 55.50 | 55.79 | 1,322,894 | +0.05(+0.09%) |
Sep 28, 2023 | 54.44 | 56.60 | 54.05 | 55.74 | 1,105,339 | +1.28(+2.35%) |
Sep 27, 2023 | 53.24 | 55.08 | 53.12 | 54.46 | 999,164 | +1.87(+3.56%) |
Sep 26, 2023 | 53.15 | 53.48 | 52.11 | 52.59 | 995,337 | -1.27(-2.36%) |
Sep 25, 2023 | 53.53 | 53.92 | 53.42 | 53.86 | 915,794 | +0.20(+0.37%) |
Sep 22, 2023 | 53.78 | 54.21 | 53.29 | 53.66 | 776,479 | +0.65(+1.23%) |
Sep 21, 2023 | 53.71 | 54.78 | 52.96 | 53.01 | 1,292,792 | -1.46(-2.68%) |
Sep 20, 2023 | 56.14 | 56.60 | 54.45 | 54.47 | 1,013,818 | -1.37(-2.45%) |
Sep 19, 2023 | 56.73 | 56.73 | 55.22 | 55.84 | 1,121,414 | -0.98(-1.72%) |
Sep 18, 2023 | 54.95 | 57.15 | 54.85 | 56.82 | 1,760,004 | +1.27(+2.29%) |
Sep 15, 2023 | 59.20 | 59.98 | 54.34 | 55.55 | 7,867,158 | -3.74(-6.31%) |
Sep 14, 2023 | 59.01 | 60.14 | 58.41 | 59.29 | 1,753,468 | +0.60(+1.02%) |
Sep 13, 2023 | 56.89 | 58.92 | 56.69 | 58.69 | 1,733,467 | +1.84(+3.24%) |
Sep 12, 2023 | 56.22 | 57.50 | 56.22 | 56.85 | 1,093,974 | +0.25(+0.44%) |
Sep 11, 2023 | 56.00 | 57.02 | 55.55 | 56.60 | 1,288,485 | +1.35(+2.44%) |
Sep 08, 2023 | 56.02 | 56.53 | 54.83 | 55.25 | 607,715 | -0.77(-1.37%) |
Sep 07, 2023 | 55.73 | 56.14 | 54.15 | 56.02 | 819,637 | -1.01(-1.77%) |
Sep 06, 2023 | 57.05 | 57.86 | 56.54 | 57.03 | 509,388 | -0.17(-0.30%) |
Sep 05, 2023 | 56.60 | 57.68 | 56.31 | 57.20 | 906,946 | -0.06(-0.10%) |
Sep 01, 2023 | 57.07 | 57.66 | 56.45 | 57.26 | 658,491 | +0.79(+1.40%) |
Aug 31, 2023 | 56.05 | 57.37 | 56.05 | 56.47 | 1,173,613 | +0.05(+0.09%) |
Aug 30, 2023 | 55.13 | 57.11 | 54.81 | 56.42 | 987,088 | +1.05(+1.90%) |
Aug 29, 2023 | 53.71 | 55.55 | 53.42 | 55.37 | 824,849 | +1.21(+2.23%) |
Aug 28, 2023 | 53.91 | 54.44 | 53.43 | 54.16 | 494,397 | +0.88(+1.65%) |
Aug 25, 2023 | 52.84 | 53.77 | 52.02 | 53.28 | 672,138 | +0.32(+0.60%) |
Aug 24, 2023 | 56.79 | 56.98 | 52.89 | 52.96 | 1,372,919 | -2.77(-4.97%) |
Aug 23, 2023 | 53.33 | 55.93 | 53.27 | 55.73 | 853,975 | +2.16(+4.03%) |
Aug 22, 2023 | 54.15 | 54.30 | 53.27 | 53.57 | 764,819 | +0.01(+0.02%) |
Aug 21, 2023 | 52.09 | 53.71 | 52.00 | 53.56 | 753,294 | +1.80(+3.48%) |
Aug 18, 2023 | 50.51 | 52.06 | 50.42 | 51.76 | 783,572 | +0.70(+1.37%) |
Aug 17, 2023 | 52.90 | 52.90 | 50.92 | 51.06 | 1,139,752 | -1.79(-3.39%) |
Aug 16, 2023 | 53.50 | 53.99 | 52.72 | 52.85 | 817,669 | -0.87(-1.62%) |
Aug 15, 2023 | 54.61 | 55.32 | 53.54 | 53.72 | 1,321,928 | -0.97(-1.77%) |
Aug 14, 2023 | 52.20 | 55.03 | 52.01 | 54.69 | 1,542,879 | +2.39(+4.57%) |
Aug 11, 2023 | 49.30 | 53.25 | 49.08 | 52.30 | 2,097,164 | +3.02(+6.13%) |
Aug 10, 2023 | 50.86 | 50.86 | 48.82 | 49.28 | 921,478 | -0.89(-1.77%) |
Aug 09, 2023 | 51.20 | 51.22 | 49.57 | 50.17 | 1,499,736 | -1.27(-2.47%) |
Aug 08, 2023 | 52.76 | 53.06 | 51.24 | 51.44 | 940,910 | -2.27(-4.23%) |
Aug 07, 2023 | 54.00 | 54.48 | 53.01 | 53.71 | 1,283,926 | -0.06(-0.11%) |
Aug 04, 2023 | 53.30 | 55.22 | 53.18 | 53.77 | 1,658,982 | +0.15(+0.28%) |
Aug 03, 2023 | 53.41 | 53.82 | 52.28 | 53.62 | 1,621,420 | -0.34(-0.63%) |
Aug 02, 2023 | 53.82 | 54.37 | 52.27 | 53.96 | 2,221,584 | -0.91(-1.66%) |
Aug 01, 2023 | 52.55 | 55.76 | 48.51 | 54.87 | 9,344,060 | -7.74(-12.36%) |
Jul 31, 2023 | 63.00 | 63.49 | 62.04 | 62.61 | 1,800,108 | +0.05(+0.08%) |
Jul 28, 2023 | 61.95 | 62.94 | 61.50 | 62.56 | 1,067,342 | +1.59(+2.61%) |
Jul 27, 2023 | 60.81 | 61.83 | 60.37 | 60.97 | 1,209,442 | +1.72(+2.90%) |
Jul 26, 2023 | 59.84 | 60.23 | 58.42 | 59.25 | 598,576 | -1.31(-2.16%) |
Jul 25, 2023 | 60.07 | 61.36 | 60.07 | 60.56 | 868,022 | +0.77(+1.29%) |
Jul 24, 2023 | 60.32 | 60.50 | 59.48 | 59.79 | 849,500 | -0.74(-1.22%) |
Jul 21, 2023 | 60.28 | 61.38 | 60.00 | 60.53 | 1,552,227 | +1.84(+3.14%) |
Jul 20, 2023 | 59.42 | 59.78 | 57.16 | 58.69 | 1,689,260 | -1.56(-2.59%) |
Jul 19, 2023 | 63.15 | 63.47 | 60.02 | 60.25 | 1,588,083 | -2.75(-4.37%) |
Jul 18, 2023 | 63.66 | 63.66 | 61.78 | 63.00 | 840,358 | -0.73(-1.15%) |
Jul 17, 2023 | 61.67 | 63.79 | 61.32 | 63.73 | 984,894 | +1.91(+3.09%) |
Jul 14, 2023 | 65.32 | 66.22 | 61.49 | 61.82 | 1,796,074 | -3.07(-4.73%) |
Jul 13, 2023 | 61.76 | 65.09 | 61.76 | 64.89 | 2,016,241 | +3.49(+5.68%) |
Jul 12, 2023 | 62.04 | 62.12 | 61.01 | 61.40 | 913,655 | +0.26(+0.43%) |
Jul 11, 2023 | 62.00 | 62.51 | 59.76 | 61.14 | 1,105,049 | -0.42(-0.68%) |
Jul 10, 2023 | 60.25 | 61.95 | 59.82 | 61.56 | 915,058 | +1.26(+2.09%) |
Jul 07, 2023 | 61.07 | 61.73 | 60.23 | 60.30 | 954,428 | -0.30(-0.50%) |
Jul 06, 2023 | 61.81 | 62.22 | 60.36 | 60.60 | 929,312 | -2.00(-3.19%) |
Jul 05, 2023 | 63.82 | 64.50 | 62.58 | 62.60 | 1,164,029 | -1.32(-2.07%) |