Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.04 | 54.45 | 53.41 | 53.56 | 471,995 | -0.42(-0.78%) |
Sep 28, 2023 | 53.39 | 54.68 | 53.38 | 53.98 | 530,085 | +0.45(+0.84%) |
Sep 27, 2023 | 53.27 | 54.00 | 52.84 | 53.53 | 379,126 | +0.65(+1.23%) |
Sep 26, 2023 | 52.80 | 53.32 | 52.56 | 52.88 | 334,250 | -0.16(-0.30%) |
Sep 25, 2023 | 53.22 | 53.12 | 52.89 | 53.04 | 495,343 | -0.23(-0.43%) |
Sep 22, 2023 | 52.82 | 53.73 | 52.67 | 53.27 | 504,870 | +0.40(+0.76%) |
Sep 21, 2023 | 53.86 | 53.94 | 52.85 | 52.87 | 457,979 | -1.09(-2.02%) |
Sep 20, 2023 | 54.16 | 54.70 | 53.80 | 53.96 | 548,952 | +0.04(+0.07%) |
Sep 19, 2023 | 54.30 | 54.92 | 53.90 | 53.92 | 631,898 | -0.08(-0.15%) |
Sep 18, 2023 | 54.24 | 55.14 | 53.94 | 54.00 | 556,754 | -0.16(-0.30%) |
Sep 15, 2023 | 54.00 | 54.22 | 53.58 | 54.16 | 1,770,806 | -0.10(-0.18%) |
Sep 14, 2023 | 53.98 | 54.32 | 53.70 | 54.26 | 631,642 | +0.83(+1.55%) |
Sep 13, 2023 | 54.00 | 54.21 | 53.33 | 53.43 | 455,423 | -0.55(-1.02%) |
Sep 12, 2023 | 53.90 | 54.23 | 53.64 | 53.98 | 438,723 | +0.01(+0.02%) |
Sep 11, 2023 | 54.07 | 54.33 | 53.75 | 53.97 | 540,149 | +0.11(+0.20%) |
Sep 08, 2023 | 53.59 | 54.12 | 52.91 | 53.86 | 439,433 | +0.10(+0.19%) |
Sep 07, 2023 | 53.97 | 54.29 | 53.71 | 53.76 | 550,083 | -0.24(-0.44%) |
Sep 06, 2023 | 55.03 | 55.29 | 53.40 | 54.00 | 670,617 | -1.18(-2.14%) |
Sep 05, 2023 | 56.29 | 56.47 | 54.98 | 55.18 | 551,732 | -1.61(-2.84%) |
Sep 01, 2023 | 56.93 | 57.57 | 56.67 | 56.79 | 529,935 | +0.13(+0.23%) |
Aug 31, 2023 | 56.36 | 57.14 | 55.87 | 56.66 | 635,723 | -0.01(-0.02%) |
Aug 30, 2023 | 56.35 | 56.88 | 56.06 | 56.67 | 392,877 | +0.28(+0.50%) |
Aug 29, 2023 | 55.95 | 56.41 | 55.30 | 56.39 | 878,375 | +0.44(+0.79%) |
Aug 28, 2023 | 55.56 | 56.04 | 55.45 | 55.95 | 603,225 | +0.42(+0.76%) |
Aug 25, 2023 | 56.02 | 56.25 | 54.88 | 55.53 | 776,195 | -0.58(-1.03%) |
Aug 24, 2023 | 56.20 | 56.51 | 55.43 | 56.11 | 420,234 | -0.31(-0.55%) |
Aug 23, 2023 | 55.41 | 56.67 | 55.31 | 56.42 | 411,055 | +0.85(+1.53%) |
Aug 22, 2023 | 56.64 | 56.99 | 55.43 | 55.57 | 395,865 | -1.09(-1.92%) |
Aug 21, 2023 | 56.94 | 57.14 | 56.11 | 56.66 | 264,355 | -0.21(-0.37%) |
Aug 18, 2023 | 55.87 | 57.17 | 55.67 | 56.87 | 336,232 | +0.56(+0.99%) |
Aug 17, 2023 | 56.53 | 56.68 | 55.91 | 56.31 | 248,033 | -0.02(-0.04%) |
Aug 16, 2023 | 56.97 | 57.41 | 56.26 | 56.33 | 440,292 | -0.70(-1.23%) |
Aug 15, 2023 | 56.74 | 57.14 | 56.33 | 57.03 | 344,826 | -0.21(-0.37%) |
Aug 14, 2023 | 57.05 | 57.40 | 56.40 | 57.24 | 291,384 | -0.19(-0.33%) |
Aug 11, 2023 | 57.03 | 57.86 | 57.01 | 57.43 | 298,827 | +0.25(+0.44%) |
Aug 10, 2023 | 58.38 | 58.54 | 56.67 | 57.18 | 430,254 | -0.92(-1.58%) |
Aug 09, 2023 | 57.89 | 58.75 | 57.74 | 58.10 | 438,817 | +0.41(+0.71%) |
Aug 08, 2023 | 58.87 | 58.87 | 57.44 | 57.69 | 902,107 | -1.79(-3.01%) |
Aug 07, 2023 | 59.66 | 60.00 | 59.37 | 59.48 | 274,281 | +0.24(+0.41%) |
Aug 04, 2023 | 59.39 | 60.07 | 59.02 | 59.24 | 428,049 | -0.14(-0.24%) |
Aug 03, 2023 | 59.03 | 59.53 | 58.23 | 59.38 | 431,900 | +0.21(+0.35%) |
Aug 02, 2023 | 58.21 | 59.93 | 58.01 | 59.17 | 667,912 | +0.84(+1.44%) |
Aug 01, 2023 | 57.64 | 58.90 | 57.38 | 58.33 | 434,535 | +0.36(+0.62%) |
Jul 31, 2023 | 59.97 | 59.97 | 57.11 | 57.97 | 664,841 | -1.44(-2.42%) |
Jul 28, 2023 | 59.50 | 59.88 | 58.17 | 59.41 | 636,747 | +0.13(+0.22%) |
Jul 27, 2023 | 59.89 | 60.68 | 58.82 | 59.28 | 1,288,901 | +0.78(+1.33%) |
Jul 26, 2023 | 54.98 | 58.69 | 54.59 | 58.50 | 1,654,581 | +4.43(+8.19%) |
Jul 25, 2023 | 54.12 | 54.75 | 53.74 | 54.07 | 464,047 | -0.28(-0.52%) |
Jul 24, 2023 | 54.61 | 55.13 | 54.27 | 54.35 | 615,335 | -0.21(-0.38%) |
Jul 21, 2023 | 54.95 | 55.09 | 54.14 | 54.56 | 1,004,523 | +0.02(+0.04%) |
Jul 20, 2023 | 54.03 | 54.58 | 53.77 | 54.54 | 853,615 | +0.54(+1.00%) |
Jul 19, 2023 | 54.15 | 54.51 | 53.60 | 54.00 | 881,513 | +0.11(+0.20%) |
Jul 18, 2023 | 52.96 | 54.17 | 52.54 | 53.89 | 1,212,964 | +1.08(+2.05%) |
Jul 17, 2023 | 52.08 | 53.37 | 51.96 | 52.81 | 544,075 | +0.75(+1.44%) |
Jul 14, 2023 | 52.55 | 52.55 | 51.82 | 52.06 | 345,162 | -0.30(-0.57%) |
Jul 13, 2023 | 51.84 | 52.42 | 51.54 | 52.36 | 446,460 | +0.67(+1.30%) |
Jul 12, 2023 | 51.20 | 51.97 | 50.82 | 51.69 | 901,890 | +1.03(+2.03%) |
Jul 11, 2023 | 50.65 | 50.91 | 50.43 | 50.66 | 562,923 | +0.58(+1.16%) |
Jul 10, 2023 | 49.27 | 50.50 | 49.27 | 50.08 | 440,753 | +0.82(+1.66%) |
Jul 07, 2023 | 48.84 | 49.89 | 48.76 | 49.26 | 647,908 | +0.59(+1.21%) |
Jul 06, 2023 | 48.79 | 48.79 | 48.02 | 48.67 | 497,666 | -0.69(-1.40%) |
Jul 05, 2023 | 50.73 | 50.73 | 49.32 | 49.36 | 526,907 | -1.62(-3.18%) |