Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 57.90 | 57.90 | 56.90 | 57.04 | 25,019 | -0.51(-0.88%) |
Sep 28, 2023 | 57.05 | 57.83 | 57.03 | 57.55 | 159,926 | +0.59(+1.03%) |
Sep 27, 2023 | 56.99 | 57.11 | 56.48 | 56.96 | 12,809 | +0.20(+0.35%) |
Sep 26, 2023 | 57.12 | 57.18 | 56.68 | 56.76 | 12,130 | -0.62(-1.08%) |
Sep 25, 2023 | 57.01 | 57.38 | 57.24 | 57.38 | 25,160 | +0.16(+0.28%) |
Sep 22, 2023 | 57.20 | 57.49 | 57.12 | 57.22 | 18,272 | +0.24(+0.42%) |
Sep 21, 2023 | 57.51 | 57.56 | 56.98 | 56.98 | 38,134 | -1.14(-1.95%) |
Sep 20, 2023 | 58.76 | 58.94 | 58.12 | 58.12 | 16,151 | -0.55(-0.94%) |
Sep 19, 2023 | 58.70 | 58.70 | 58.26 | 58.67 | 14,240 | -0.08(-0.13%) |
Sep 18, 2023 | 58.56 | 58.92 | 58.56 | 58.74 | 17,037 | +0.10(+0.17%) |
Sep 15, 2023 | 59.30 | 59.30 | 58.65 | 58.65 | 19,654 | -0.77(-1.30%) |
Sep 14, 2023 | 59.22 | 59.45 | 59.21 | 59.42 | 13,879 | +0.57(+0.96%) |
Sep 13, 2023 | 59.07 | 59.07 | 58.71 | 58.85 | 57,756 | -0.29(-0.49%) |
Sep 12, 2023 | 58.75 | 59.24 | 58.75 | 59.14 | 131,698 | +0.55(+0.93%) |
Sep 11, 2023 | 58.90 | 59.03 | 58.60 | 58.60 | 26,273 | -0.05(-0.08%) |
Sep 08, 2023 | 58.45 | 58.89 | 58.45 | 58.64 | 87,587 | +0.45(+0.77%) |
Sep 07, 2023 | 57.98 | 58.40 | 57.98 | 58.20 | 12,167 | +0.28(+0.49%) |
Sep 06, 2023 | 57.95 | 57.95 | 57.56 | 57.91 | 22,108 | -0.17(-0.29%) |
Sep 05, 2023 | 58.39 | 58.51 | 57.96 | 58.08 | 33,865 | -0.22(-0.37%) |
Sep 01, 2023 | 58.13 | 58.42 | 58.12 | 58.30 | 81,722 | +0.54(+0.94%) |
Aug 31, 2023 | 58.04 | 58.04 | 57.76 | 57.76 | 20,432 | -0.21(-0.36%) |
Aug 30, 2023 | 57.92 | 58.19 | 57.92 | 57.96 | 19,290 | +0.06(+0.11%) |
Aug 29, 2023 | 57.66 | 57.91 | 57.46 | 57.90 | 15,382 | +0.28(+0.49%) |
Aug 28, 2023 | 57.45 | 57.76 | 57.43 | 57.62 | 15,904 | +0.24(+0.42%) |
Aug 25, 2023 | 57.27 | 57.63 | 57.02 | 57.38 | 47,991 | +0.35(+0.62%) |
Aug 24, 2023 | 57.28 | 57.43 | 57.03 | 57.03 | 136,039 | -0.40(-0.69%) |
Aug 23, 2023 | 57.34 | 57.52 | 57.21 | 57.43 | 66,535 | +0.15(+0.26%) |
Aug 22, 2023 | 57.64 | 57.64 | 57.22 | 57.28 | 10,229 | -0.28(-0.48%) |
Aug 21, 2023 | 57.64 | 57.73 | 57.26 | 57.56 | 13,468 | +0.02(+0.03%) |
Aug 18, 2023 | 57.01 | 57.62 | 56.84 | 57.54 | 14,821 | +0.26(+0.46%) |
Aug 17, 2023 | 57.57 | 57.79 | 57.23 | 57.28 | 10,109 | -0.18(-0.31%) |
Aug 16, 2023 | 57.65 | 57.99 | 57.38 | 57.46 | 20,380 | -0.18(-0.31%) |
Aug 15, 2023 | 57.96 | 57.96 | 57.56 | 57.64 | 14,130 | -0.63(-1.09%) |
Aug 14, 2023 | 58.10 | 58.27 | 57.96 | 58.27 | 13,294 | +0.25(+0.43%) |
Aug 11, 2023 | 57.54 | 58.09 | 57.54 | 58.02 | 20,743 | +0.52(+0.90%) |
Aug 10, 2023 | 57.67 | 57.98 | 57.45 | 57.50 | 12,894 | -0.00(-0.01%) |
Aug 09, 2023 | 57.32 | 57.85 | 57.32 | 57.51 | 22,011 | +0.22(+0.38%) |
Aug 08, 2023 | 56.80 | 57.29 | 56.80 | 57.29 | 30,844 | +0.78(+1.39%) |
Aug 07, 2023 | 56.23 | 56.59 | 56.23 | 56.51 | 68,477 | +0.52(+0.92%) |
Aug 04, 2023 | 56.47 | 56.61 | 55.99 | 55.99 | 13,242 | -0.23(-0.41%) |
Aug 03, 2023 | 56.14 | 56.47 | 56.01 | 56.22 | 16,557 | -0.01(-0.02%) |
Aug 02, 2023 | 56.32 | 56.43 | 56.13 | 56.23 | 21,144 | -0.15(-0.27%) |
Aug 01, 2023 | 56.49 | 56.62 | 56.16 | 56.38 | 23,077 | -0.04(-0.07%) |
Jul 31, 2023 | 56.41 | 56.47 | 56.26 | 56.42 | 13,361 | +0.21(+0.38%) |
Jul 28, 2023 | 56.20 | 56.22 | 55.93 | 56.21 | 52,147 | +0.16(+0.28%) |
Jul 27, 2023 | 56.50 | 56.50 | 56.02 | 56.05 | 11,203 | -0.32(-0.56%) |
Jul 26, 2023 | 56.32 | 56.46 | 56.24 | 56.37 | 20,901 | -0.16(-0.28%) |
Jul 25, 2023 | 56.32 | 56.59 | 56.32 | 56.52 | 39,045 | +0.02(+0.04%) |
Jul 24, 2023 | 56.42 | 56.63 | 56.42 | 56.50 | 18,012 | +0.13(+0.22%) |
Jul 21, 2023 | 56.40 | 56.46 | 56.15 | 56.38 | 86,611 | +0.23(+0.40%) |
Jul 20, 2023 | 55.62 | 56.15 | 55.62 | 56.15 | 23,094 | +0.79(+1.43%) |
Jul 19, 2023 | 55.30 | 55.65 | 55.30 | 55.36 | 22,698 | +0.19(+0.34%) |
Jul 18, 2023 | 54.89 | 55.56 | 54.89 | 55.17 | 35,507 | +0.29(+0.52%) |
Jul 17, 2023 | 54.70 | 55.00 | 54.65 | 54.88 | 22,203 | +0.10(+0.19%) |
Jul 14, 2023 | 55.11 | 55.11 | 54.75 | 54.78 | 23,356 | -0.16(-0.30%) |
Jul 13, 2023 | 55.23 | 55.23 | 54.89 | 54.94 | 19,945 | -0.23(-0.41%) |
Jul 12, 2023 | 55.49 | 55.51 | 55.14 | 55.17 | 79,760 | -0.03(-0.05%) |
Jul 11, 2023 | 54.93 | 55.21 | 54.86 | 55.20 | 11,312 | +0.36(+0.65%) |
Jul 10, 2023 | 54.53 | 55.00 | 54.53 | 54.84 | 20,273 | +0.39(+0.71%) |
Jul 07, 2023 | 54.53 | 54.90 | 54.45 | 54.45 | 51,047 | -0.19(-0.34%) |
Jul 06, 2023 | 54.81 | 54.99 | 54.51 | 54.64 | 38,450 | -0.58(-1.06%) |
Jul 05, 2023 | 55.39 | 55.39 | 55.07 | 55.23 | 67,016 | -0.24(-0.43%) |