Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.47 | 56.47 | 55.78 | 55.96 | 196,296 | -0.04(-0.07%) |
Sep 28, 2023 | 55.89 | 56.08 | 55.70 | 55.99 | 7,494,473 | +0.26(+0.46%) |
Sep 27, 2023 | 56.35 | 56.35 | 55.56 | 55.74 | 1,415,510 | -0.60(-1.06%) |
Sep 26, 2023 | 56.56 | 56.62 | 56.28 | 56.34 | 44,896 | -0.46(-0.81%) |
Sep 25, 2023 | 56.92 | 56.81 | 56.65 | 56.80 | 73,559 | -0.45(-0.78%) |
Sep 22, 2023 | 57.50 | 57.58 | 57.25 | 57.25 | 55,927 | -0.23(-0.40%) |
Sep 21, 2023 | 58.00 | 58.00 | 57.45 | 57.48 | 97,668 | -0.67(-1.15%) |
Sep 20, 2023 | 58.30 | 58.61 | 58.12 | 58.14 | 53,519 | +0.08(+0.14%) |
Sep 19, 2023 | 58.07 | 58.24 | 57.87 | 58.06 | 59,626 | -0.16(-0.27%) |
Sep 18, 2023 | 58.16 | 58.33 | 57.97 | 58.22 | 65,893 | +0.10(+0.17%) |
Sep 15, 2023 | 58.46 | 58.56 | 58.04 | 58.12 | 59,025 | -0.36(-0.62%) |
Sep 14, 2023 | 58.11 | 58.54 | 58.11 | 58.49 | 65,054 | +0.46(+0.79%) |
Sep 13, 2023 | 57.91 | 58.17 | 57.90 | 58.02 | 77,715 | +0.04(+0.07%) |
Sep 12, 2023 | 58.30 | 58.30 | 57.96 | 57.99 | 74,381 | -0.46(-0.79%) |
Sep 11, 2023 | 58.11 | 58.52 | 58.11 | 58.45 | 69,848 | +0.51(+0.88%) |
Sep 08, 2023 | 57.88 | 57.98 | 57.79 | 57.94 | 61,903 | +0.09(+0.15%) |
Sep 07, 2023 | 57.76 | 58.03 | 57.67 | 57.85 | 98,597 | +0.14(+0.24%) |
Sep 06, 2023 | 57.72 | 57.87 | 57.57 | 57.71 | 226,439 | -0.09(-0.15%) |
Sep 05, 2023 | 58.26 | 58.35 | 57.76 | 57.80 | 89,648 | -0.74(-1.26%) |
Sep 01, 2023 | 59.17 | 59.17 | 58.37 | 58.53 | 215,611 | -0.38(-0.65%) |
Aug 31, 2023 | 59.17 | 59.23 | 58.91 | 58.92 | 86,708 | -0.41(-0.69%) |
Aug 30, 2023 | 59.34 | 59.57 | 59.23 | 59.33 | 38,172 | +0.02(+0.03%) |
Aug 29, 2023 | 58.89 | 59.31 | 58.84 | 59.31 | 36,625 | +0.37(+0.63%) |
Aug 28, 2023 | 58.82 | 58.99 | 58.71 | 58.94 | 68,279 | +0.27(+0.47%) |
Aug 25, 2023 | 58.55 | 58.79 | 58.30 | 58.66 | 37,462 | +0.38(+0.66%) |
Aug 24, 2023 | 58.57 | 58.92 | 58.26 | 58.28 | 69,457 | -0.32(-0.55%) |
Aug 23, 2023 | 58.34 | 58.68 | 58.34 | 58.60 | 55,924 | +0.43(+0.74%) |
Aug 22, 2023 | 58.41 | 58.49 | 58.12 | 58.17 | 48,965 | -0.35(-0.60%) |
Aug 21, 2023 | 58.69 | 58.83 | 58.36 | 58.52 | 52,420 | -0.24(-0.41%) |
Aug 18, 2023 | 58.44 | 58.89 | 58.44 | 58.76 | 354,796 | +0.09(+0.16%) |
Aug 17, 2023 | 59.10 | 59.23 | 58.46 | 58.67 | 111,031 | -0.32(-0.55%) |
Aug 16, 2023 | 59.26 | 59.53 | 58.97 | 59.00 | 77,039 | -0.17(-0.28%) |
Aug 15, 2023 | 59.54 | 59.60 | 59.15 | 59.16 | 43,316 | -0.63(-1.05%) |
Aug 14, 2023 | 59.92 | 60.00 | 59.72 | 59.79 | 40,911 | -0.27(-0.46%) |
Aug 11, 2023 | 59.94 | 60.17 | 59.90 | 60.06 | 32,257 | -0.01(-0.02%) |
Aug 10, 2023 | 60.35 | 60.76 | 60.04 | 60.07 | 70,563 | +0.06(+0.10%) |
Aug 09, 2023 | 59.99 | 60.26 | 59.97 | 60.02 | 34,817 | +0.09(+0.15%) |
Aug 08, 2023 | 60.10 | 60.10 | 59.75 | 59.93 | 58,523 | -0.36(-0.60%) |
Aug 07, 2023 | 59.93 | 60.29 | 59.93 | 60.29 | 37,048 | +0.48(+0.80%) |
Aug 04, 2023 | 60.24 | 60.38 | 59.74 | 59.81 | 43,776 | -0.45(-0.75%) |
Aug 03, 2023 | 60.18 | 60.40 | 60.11 | 60.26 | 53,294 | -0.21(-0.34%) |
Aug 02, 2023 | 60.27 | 60.73 | 60.27 | 60.47 | 71,719 | -0.13(-0.21%) |
Aug 01, 2023 | 60.68 | 60.91 | 60.48 | 60.59 | 327,766 | -0.37(-0.61%) |
Jul 31, 2023 | 61.20 | 61.36 | 60.81 | 60.97 | 122,663 | -0.42(-0.69%) |
Jul 28, 2023 | 61.25 | 61.57 | 61.25 | 61.39 | 41,245 | +0.54(+0.89%) |
Jul 27, 2023 | 61.47 | 61.52 | 60.85 | 60.85 | 34,638 | -0.38(-0.62%) |
Jul 26, 2023 | 60.83 | 61.30 | 60.75 | 61.23 | 55,402 | +0.23(+0.37%) |
Jul 25, 2023 | 60.98 | 61.08 | 60.85 | 61.01 | 51,228 | +0.09(+0.14%) |
Jul 24, 2023 | 60.75 | 60.98 | 60.75 | 60.92 | 46,146 | -0.05(-0.08%) |
Jul 21, 2023 | 60.91 | 61.03 | 60.73 | 60.97 | 49,421 | +0.30(+0.50%) |
Jul 20, 2023 | 60.42 | 60.67 | 60.42 | 60.66 | 41,706 | +0.05(+0.08%) |
Jul 19, 2023 | 60.31 | 60.62 | 60.29 | 60.61 | 81,342 | +0.46(+0.77%) |
Jul 18, 2023 | 60.09 | 60.51 | 59.98 | 60.15 | 43,841 | -0.07(-0.11%) |
Jul 17, 2023 | 60.09 | 60.26 | 60.03 | 60.22 | 35,396 | -0.17(-0.28%) |
Jul 14, 2023 | 60.25 | 60.42 | 60.17 | 60.39 | 59,355 | +0.05(+0.08%) |
Jul 13, 2023 | 60.22 | 60.35 | 59.97 | 60.34 | 44,461 | +0.54(+0.90%) |
Jul 12, 2023 | 59.75 | 59.96 | 59.65 | 59.80 | 327,077 | +0.41(+0.69%) |
Jul 11, 2023 | 59.33 | 59.44 | 59.13 | 59.39 | 61,105 | +0.16(+0.26%) |
Jul 10, 2023 | 59.24 | 59.64 | 59.19 | 59.23 | 43,685 | +0.02(+0.03%) |
Jul 07, 2023 | 59.47 | 59.53 | 59.12 | 59.21 | 49,409 | -0.34(-0.58%) |
Jul 06, 2023 | 59.51 | 59.65 | 59.39 | 59.55 | 35,087 | -0.44(-0.74%) |
Jul 05, 2023 | 60.05 | 60.05 | 59.83 | 60.00 | 59,547 | -0.31(-0.52%) |