Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.38 | 53.60 | 52.58 | 52.80 | 946,900 | +0.04(+0.07%) |
Sep 28, 2023 | 52.79 | 53.19 | 52.59 | 52.76 | 653,452 | +0.17(+0.33%) |
Sep 27, 2023 | 53.58 | 54.01 | 52.36 | 52.58 | 1,032,730 | +0.08(+0.15%) |
Sep 26, 2023 | 53.74 | 53.86 | 52.43 | 52.51 | 1,219,177 | -1.57(-2.90%) |
Sep 25, 2023 | 54.32 | 54.20 | 53.83 | 54.08 | 1,050,157 | -0.10(-0.19%) |
Sep 22, 2023 | 54.40 | 54.76 | 54.11 | 54.18 | 837,361 | -0.19(-0.35%) |
Sep 21, 2023 | 56.23 | 56.24 | 54.25 | 54.37 | 893,915 | -1.50(-2.69%) |
Sep 20, 2023 | 56.21 | 56.73 | 55.81 | 55.88 | 540,518 | -0.02(-0.03%) |
Sep 19, 2023 | 56.02 | 56.50 | 55.90 | 55.90 | 542,307 | -0.23(-0.41%) |
Sep 18, 2023 | 56.61 | 56.66 | 56.01 | 56.12 | 579,269 | -0.47(-0.82%) |
Sep 15, 2023 | 57.12 | 57.43 | 56.31 | 56.59 | 1,610,801 | -0.58(-1.02%) |
Sep 14, 2023 | 57.13 | 57.48 | 57.07 | 57.17 | 1,026,099 | +0.35(+0.62%) |
Sep 13, 2023 | 57.29 | 57.32 | 56.65 | 56.82 | 618,668 | -0.38(-0.67%) |
Sep 12, 2023 | 57.20 | 57.40 | 56.93 | 57.20 | 413,910 | -0.15(-0.27%) |
Sep 11, 2023 | 57.47 | 57.72 | 57.12 | 57.35 | 504,241 | -0.09(-0.15%) |
Sep 08, 2023 | 57.88 | 58.08 | 57.39 | 57.44 | 1,777,599 | -0.23(-0.40%) |
Sep 07, 2023 | 57.43 | 58.05 | 57.35 | 57.67 | 671,368 | +0.28(+0.48%) |
Sep 06, 2023 | 57.48 | 57.59 | 57.01 | 57.39 | 400,764 | +0.12(+0.22%) |
Sep 05, 2023 | 58.22 | 58.23 | 57.18 | 57.27 | 684,940 | -1.16(-1.99%) |
Sep 01, 2023 | 58.95 | 59.06 | 58.30 | 58.43 | 518,411 | -0.40(-0.68%) |
Aug 31, 2023 | 58.90 | 59.19 | 58.74 | 58.83 | 756,766 | -0.15(-0.26%) |
Aug 30, 2023 | 58.87 | 59.12 | 58.73 | 58.98 | 592,373 | +0.26(+0.44%) |
Aug 29, 2023 | 58.85 | 59.01 | 58.49 | 58.72 | 919,295 | -0.16(-0.27%) |
Aug 28, 2023 | 58.86 | 59.63 | 58.83 | 58.88 | 458,710 | +0.01(+0.02%) |
Aug 25, 2023 | 58.77 | 59.11 | 58.71 | 58.87 | 555,096 | +0.18(+0.31%) |
Aug 24, 2023 | 59.16 | 59.79 | 58.65 | 58.69 | 422,440 | -0.39(-0.66%) |
Aug 23, 2023 | 59.01 | 59.33 | 58.73 | 59.08 | 651,887 | +0.37(+0.63%) |
Aug 22, 2023 | 58.26 | 58.84 | 58.10 | 58.71 | 518,626 | +0.47(+0.81%) |
Aug 21, 2023 | 57.93 | 58.43 | 57.62 | 58.24 | 660,298 | +0.07(+0.11%) |
Aug 18, 2023 | 57.88 | 58.48 | 57.82 | 58.17 | 780,518 | +0.07(+0.11%) |
Aug 17, 2023 | 58.39 | 58.72 | 58.05 | 58.10 | 3,309,064 | -0.38(-0.65%) |
Aug 16, 2023 | 58.49 | 58.78 | 58.17 | 58.48 | 853,984 | +0.11(+0.19%) |
Aug 15, 2023 | 59.16 | 59.19 | 58.30 | 58.37 | 863,259 | -1.09(-1.83%) |
Aug 14, 2023 | 60.36 | 60.45 | 58.95 | 59.46 | 656,629 | -0.85(-1.41%) |
Aug 11, 2023 | 60.14 | 60.66 | 59.96 | 60.31 | 690,948 | +0.05(+0.08%) |
Aug 10, 2023 | 60.80 | 61.09 | 60.22 | 60.26 | 585,031 | -0.58(-0.95%) |
Aug 09, 2023 | 60.30 | 61.14 | 60.13 | 60.84 | 425,293 | +0.39(+0.64%) |
Aug 08, 2023 | 61.26 | 61.26 | 60.34 | 60.45 | 594,335 | -1.03(-1.68%) |
Aug 07, 2023 | 61.14 | 61.74 | 60.91 | 61.49 | 1,007,226 | +0.25(+0.40%) |
Aug 04, 2023 | 61.66 | 62.85 | 61.18 | 61.24 | 1,894,433 | +0.10(+0.17%) |
Aug 03, 2023 | 60.71 | 61.32 | 60.09 | 61.14 | 1,292,883 | +1.37(+2.30%) |
Aug 02, 2023 | 61.14 | 61.23 | 59.40 | 59.76 | 1,724,886 | -1.52(-2.47%) |
Aug 01, 2023 | 61.47 | 61.70 | 61.06 | 61.28 | 622,151 | -0.12(-0.20%) |
Jul 31, 2023 | 62.25 | 62.68 | 61.31 | 61.40 | 1,682,716 | -0.85(-1.37%) |
Jul 28, 2023 | 63.55 | 63.74 | 61.92 | 62.25 | 683,134 | -0.94(-1.50%) |
Jul 27, 2023 | 65.22 | 65.41 | 63.17 | 63.20 | 721,510 | -2.03(-3.11%) |
Jul 26, 2023 | 64.38 | 65.24 | 64.28 | 65.23 | 691,927 | +0.91(+1.41%) |
Jul 25, 2023 | 64.42 | 64.70 | 64.14 | 64.32 | 688,829 | -0.09(-0.15%) |
Jul 24, 2023 | 63.64 | 64.48 | 63.44 | 64.42 | 960,851 | +0.86(+1.35%) |
Jul 21, 2023 | 63.28 | 63.88 | 63.11 | 63.56 | 1,078,984 | +0.43(+0.69%) |
Jul 20, 2023 | 62.79 | 63.26 | 62.24 | 63.12 | 1,015,141 | +0.66(+1.06%) |
Jul 19, 2023 | 62.15 | 62.87 | 61.91 | 62.46 | 1,440,777 | +0.62(+1.01%) |
Jul 18, 2023 | 62.05 | 62.18 | 61.64 | 61.84 | 809,895 | -0.23(-0.37%) |
Jul 17, 2023 | 61.76 | 62.27 | 61.58 | 62.07 | 780,779 | +0.19(+0.31%) |
Jul 14, 2023 | 61.76 | 62.13 | 61.47 | 61.88 | 615,059 | -0.04(-0.06%) |
Jul 13, 2023 | 61.71 | 61.98 | 61.47 | 61.92 | 646,590 | +0.03(+0.05%) |
Jul 12, 2023 | 62.15 | 62.53 | 61.86 | 61.89 | 1,068,484 | +0.05(+0.08%) |
Jul 11, 2023 | 61.40 | 61.92 | 60.97 | 61.84 | 1,687,651 | +0.65(+1.06%) |
Jul 10, 2023 | 61.35 | 61.63 | 60.95 | 61.19 | 801,952 | -0.30(-0.49%) |
Jul 07, 2023 | 61.72 | 61.97 | 61.28 | 61.49 | 909,692 | -0.52(-0.84%) |
Jul 06, 2023 | 62.10 | 62.37 | 61.15 | 62.01 | 702,474 | -0.59(-0.95%) |
Jul 05, 2023 | 62.18 | 62.94 | 61.75 | 62.60 | 1,049,076 | +0.41(+0.65%) |