Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.66 | 54.71 | 53.70 | 53.90 | 6,501 | -0.30(-0.56%) |
Sep 28, 2023 | 53.87 | 54.59 | 53.87 | 54.20 | 6,539 | +0.25(+0.45%) |
Sep 27, 2023 | 54.15 | 54.15 | 53.41 | 53.96 | 11,401 | -0.20(-0.37%) |
Sep 26, 2023 | 54.38 | 54.53 | 54.16 | 54.16 | 5,634 | -0.23(-0.43%) |
Sep 25, 2023 | 53.92 | 54.44 | 54.37 | 54.39 | 7,868 | +0.00(+0.01%) |
Sep 22, 2023 | 54.55 | 54.74 | 54.39 | 54.39 | 9,039 | -0.27(-0.49%) |
Sep 21, 2023 | 55.14 | 55.16 | 54.62 | 54.65 | 2,553 | -0.91(-1.64%) |
Sep 20, 2023 | 56.07 | 56.19 | 55.55 | 55.56 | 7,086 | +0.25(+0.45%) |
Sep 19, 2023 | 55.31 | 55.39 | 55.24 | 55.31 | 1,594 | +0.02(+0.04%) |
Sep 18, 2023 | 55.43 | 55.44 | 55.29 | 55.29 | 1,868 | -0.81(-1.44%) |
Sep 15, 2023 | 56.34 | 56.50 | 56.10 | 56.10 | 1,833 | -0.14(-0.24%) |
Sep 14, 2023 | 56.16 | 56.31 | 56.16 | 56.24 | 2,610 | +1.13(+2.04%) |
Sep 13, 2023 | 55.17 | 55.19 | 55.03 | 55.11 | 3,085 | -0.17(-0.32%) |
Sep 12, 2023 | 55.27 | 55.41 | 55.22 | 55.29 | 1,968 | -0.70(-1.24%) |
Sep 11, 2023 | 55.89 | 55.98 | 55.61 | 55.98 | 11,989 | +0.44(+0.79%) |
Sep 08, 2023 | 55.59 | 55.77 | 55.53 | 55.54 | 4,698 | -0.04(-0.08%) |
Sep 07, 2023 | 55.40 | 55.61 | 55.40 | 55.58 | 9,308 | -0.26(-0.46%) |
Sep 06, 2023 | 55.75 | 55.91 | 55.75 | 55.84 | 6,164 | -0.51(-0.90%) |
Sep 05, 2023 | 57.10 | 57.10 | 56.26 | 56.35 | 8,475 | -1.20(-2.08%) |
Sep 01, 2023 | 57.91 | 57.91 | 57.44 | 57.55 | 2,442 | -0.32(-0.56%) |
Aug 31, 2023 | 58.23 | 58.23 | 57.75 | 57.87 | 7,596 | -0.15(-0.25%) |
Aug 30, 2023 | 58.19 | 58.33 | 57.85 | 58.02 | 5,291 | -0.01(-0.01%) |
Aug 29, 2023 | 57.12 | 58.29 | 57.12 | 58.02 | 8,709 | +0.58(+1.02%) |
Aug 28, 2023 | 57.40 | 57.51 | 57.28 | 57.44 | 9,406 | +0.54(+0.95%) |
Aug 25, 2023 | 57.02 | 57.05 | 56.59 | 56.90 | 3,149 | +0.55(+0.98%) |
Aug 24, 2023 | 56.39 | 56.67 | 56.34 | 56.34 | 3,817 | -0.58(-1.02%) |
Aug 23, 2023 | 56.32 | 56.93 | 56.32 | 56.92 | 2,537 | +0.68(+1.21%) |
Aug 22, 2023 | 56.54 | 56.62 | 56.06 | 56.25 | 6,945 | +0.26(+0.47%) |
Aug 21, 2023 | 55.92 | 56.01 | 55.66 | 55.98 | 2,968 | -0.02(-0.04%) |
Aug 18, 2023 | 55.82 | 56.08 | 55.81 | 56.00 | 1,875 | -0.34(-0.60%) |
Aug 17, 2023 | 57.16 | 57.16 | 56.20 | 56.34 | 17,868 | -0.83(-1.45%) |
Aug 16, 2023 | 57.68 | 57.68 | 57.17 | 57.17 | 1,817 | -0.10(-0.17%) |
Aug 15, 2023 | 57.50 | 57.54 | 57.27 | 57.27 | 1,487 | -0.56(-0.97%) |
Aug 14, 2023 | 57.57 | 57.83 | 57.37 | 57.83 | 4,907 | -0.05(-0.08%) |
Aug 11, 2023 | 58.12 | 58.14 | 57.79 | 57.88 | 5,615 | -0.71(-1.21%) |
Aug 10, 2023 | 58.98 | 59.10 | 58.59 | 58.59 | 6,764 | +0.06(+0.10%) |
Aug 09, 2023 | 58.86 | 58.86 | 58.32 | 58.53 | 6,697 | -0.86(-1.44%) |
Aug 08, 2023 | 58.81 | 59.49 | 58.73 | 59.38 | 9,422 | -0.57(-0.94%) |
Aug 07, 2023 | 59.68 | 59.95 | 59.67 | 59.95 | 7,507 | +0.68(+1.15%) |
Aug 04, 2023 | 59.49 | 59.92 | 59.27 | 59.27 | 2,378 | +0.59(+1.00%) |
Aug 03, 2023 | 58.31 | 58.87 | 58.30 | 58.68 | 10,780 | +0.22(+0.38%) |
Aug 02, 2023 | 58.80 | 58.86 | 58.43 | 58.46 | 4,721 | -0.96(-1.61%) |
Aug 01, 2023 | 59.59 | 59.59 | 59.18 | 59.41 | 9,569 | -0.47(-0.78%) |
Jul 31, 2023 | 59.75 | 60.12 | 59.75 | 59.88 | 4,542 | +0.20(+0.33%) |
Jul 28, 2023 | 59.66 | 59.75 | 59.28 | 59.68 | 5,705 | +0.64(+1.08%) |
Jul 27, 2023 | 59.83 | 59.83 | 59.04 | 59.04 | 2,921 | -0.41(-0.68%) |
Jul 26, 2023 | 58.82 | 59.48 | 58.82 | 59.45 | 8,459 | +0.53(+0.91%) |
Jul 25, 2023 | 58.58 | 59.04 | 58.58 | 58.91 | 5,424 | +0.01(+0.01%) |
Jul 24, 2023 | 58.85 | 59.00 | 58.77 | 58.91 | 9,709 | -0.52(-0.87%) |
Jul 21, 2023 | 59.42 | 59.46 | 59.34 | 59.43 | 4,515 | +0.18(+0.30%) |
Jul 20, 2023 | 59.60 | 59.62 | 59.22 | 59.25 | 10,905 | -0.65(-1.08%) |
Jul 19, 2023 | 59.94 | 60.04 | 59.78 | 59.90 | 2,402 | +0.18(+0.30%) |
Jul 18, 2023 | 59.45 | 59.72 | 59.37 | 59.72 | 3,661 | +0.30(+0.51%) |
Jul 17, 2023 | 59.08 | 59.44 | 59.08 | 59.41 | 9,627 | -0.28(-0.46%) |
Jul 14, 2023 | 60.08 | 60.08 | 59.66 | 59.69 | 2,870 | -0.05(-0.09%) |
Jul 13, 2023 | 59.45 | 59.74 | 59.40 | 59.74 | 6,654 | +0.98(+1.66%) |
Jul 12, 2023 | 58.41 | 58.86 | 58.41 | 58.76 | 2,924 | +1.13(+1.96%) |
Jul 11, 2023 | 57.43 | 57.69 | 57.40 | 57.63 | 9,250 | +1.26(+2.24%) |
Jul 10, 2023 | 55.96 | 56.37 | 55.96 | 56.37 | 3,011 | +0.64(+1.15%) |
Jul 07, 2023 | 55.70 | 55.97 | 55.65 | 55.73 | 3,301 | +0.70(+1.27%) |
Jul 06, 2023 | 55.44 | 55.44 | 54.73 | 55.03 | 6,098 | -1.56(-2.75%) |
Jul 05, 2023 | 56.83 | 56.83 | 56.46 | 56.59 | 20,304 | -0.81(-1.41%) |