Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.66 | 52.67 | 51.96 | 52.10 | 275,549 | -0.17(-0.33%) |
Sep 28, 2023 | 51.91 | 52.34 | 51.81 | 52.27 | 64,545 | +0.45(+0.86%) |
Sep 27, 2023 | 52.18 | 52.18 | 51.59 | 51.82 | 104,925 | -0.15(-0.28%) |
Sep 26, 2023 | 52.18 | 52.27 | 51.88 | 51.97 | 215,900 | -0.68(-1.29%) |
Sep 25, 2023 | 52.40 | 52.64 | 52.49 | 52.65 | 207,732 | -0.23(-0.43%) |
Sep 22, 2023 | 53.07 | 53.26 | 52.77 | 52.88 | 71,393 | +0.01(+0.02%) |
Sep 21, 2023 | 53.21 | 53.30 | 52.80 | 52.87 | 57,836 | -0.85(-1.58%) |
Sep 20, 2023 | 54.04 | 54.33 | 53.66 | 53.72 | 201,649 | -0.13(-0.24%) |
Sep 19, 2023 | 53.89 | 53.95 | 53.74 | 53.85 | 37,192 | -0.20(-0.37%) |
Sep 18, 2023 | 53.98 | 54.09 | 53.79 | 54.05 | 73,425 | -0.13(-0.24%) |
Sep 15, 2023 | 54.46 | 54.50 | 54.11 | 54.18 | 27,876 | -0.13(-0.24%) |
Sep 14, 2023 | 54.01 | 54.42 | 53.95 | 54.31 | 94,877 | +0.72(+1.34%) |
Sep 13, 2023 | 53.74 | 53.79 | 53.43 | 53.59 | 176,353 | -0.20(-0.37%) |
Sep 12, 2023 | 53.73 | 53.98 | 53.73 | 53.79 | 48,313 | -0.10(-0.19%) |
Sep 11, 2023 | 53.80 | 54.08 | 53.78 | 53.89 | 377,562 | +0.51(+0.96%) |
Sep 08, 2023 | 53.44 | 53.58 | 53.36 | 53.38 | 43,748 | -0.16(-0.30%) |
Sep 07, 2023 | 53.44 | 53.57 | 53.35 | 53.54 | 40,641 | -0.14(-0.26%) |
Sep 06, 2023 | 53.75 | 53.87 | 53.45 | 53.68 | 20,449 | -0.12(-0.22%) |
Sep 05, 2023 | 54.12 | 54.12 | 53.79 | 53.80 | 39,635 | -0.45(-0.83%) |
Sep 01, 2023 | 54.67 | 54.71 | 54.12 | 54.25 | 36,319 | +0.00(+0.00%) |
Aug 31, 2023 | 54.51 | 54.55 | 54.05 | 54.25 | 101,472 | -0.15(-0.28%) |
Aug 30, 2023 | 54.48 | 54.68 | 54.34 | 54.40 | 39,225 | -0.01(-0.01%) |
Aug 29, 2023 | 53.72 | 54.54 | 53.64 | 54.41 | 37,668 | +0.64(+1.19%) |
Aug 28, 2023 | 53.56 | 53.90 | 53.56 | 53.77 | 483,746 | +0.60(+1.13%) |
Aug 25, 2023 | 53.24 | 53.34 | 52.79 | 53.17 | 54,669 | +0.33(+0.62%) |
Aug 24, 2023 | 53.31 | 53.47 | 52.84 | 52.84 | 83,746 | -0.72(-1.34%) |
Aug 23, 2023 | 53.31 | 53.72 | 53.22 | 53.56 | 221,286 | +0.51(+0.96%) |
Aug 22, 2023 | 53.33 | 53.33 | 52.98 | 53.05 | 43,539 | -0.13(-0.24%) |
Aug 21, 2023 | 53.03 | 53.23 | 52.87 | 53.18 | 134,657 | +0.25(+0.47%) |
Aug 18, 2023 | 52.56 | 53.07 | 52.56 | 52.93 | 68,853 | -0.04(-0.07%) |
Aug 17, 2023 | 53.47 | 53.47 | 52.94 | 52.97 | 38,463 | -0.41(-0.77%) |
Aug 16, 2023 | 53.63 | 53.79 | 53.31 | 53.38 | 57,603 | -0.39(-0.73%) |
Aug 15, 2023 | 54.15 | 54.22 | 53.53 | 53.77 | 119,024 | -0.68(-1.25%) |
Aug 14, 2023 | 54.14 | 54.58 | 54.03 | 54.45 | 70,146 | -0.23(-0.42%) |
Aug 11, 2023 | 54.67 | 54.90 | 54.60 | 54.68 | 37,161 | -0.36(-0.65%) |
Aug 10, 2023 | 55.42 | 55.72 | 55.03 | 55.04 | 42,737 | +0.19(+0.35%) |
Aug 09, 2023 | 54.95 | 55.03 | 54.77 | 54.85 | 31,796 | +0.01(+0.02%) |
Aug 08, 2023 | 54.55 | 54.90 | 54.44 | 54.84 | 477,316 | -0.37(-0.67%) |
Aug 07, 2023 | 55.05 | 55.21 | 54.88 | 55.21 | 46,607 | +0.51(+0.93%) |
Aug 04, 2023 | 54.86 | 55.27 | 54.70 | 54.70 | 105,798 | +0.10(+0.18%) |
Aug 03, 2023 | 54.30 | 54.69 | 54.26 | 54.60 | 30,391 | -0.09(-0.16%) |
Aug 02, 2023 | 55.08 | 55.31 | 54.67 | 54.69 | 67,361 | -1.07(-1.92%) |
Aug 01, 2023 | 55.92 | 56.01 | 55.65 | 55.76 | 37,527 | -0.66(-1.17%) |
Jul 31, 2023 | 56.46 | 56.64 | 56.40 | 56.42 | 75,931 | +0.00(+0.00%) |
Jul 28, 2023 | 56.44 | 56.68 | 56.34 | 56.42 | 48,106 | +0.34(+0.61%) |
Jul 27, 2023 | 56.62 | 56.62 | 56.02 | 56.08 | 34,992 | -0.08(-0.14%) |
Jul 26, 2023 | 55.84 | 56.29 | 55.83 | 56.16 | 61,603 | +0.11(+0.20%) |
Jul 25, 2023 | 55.85 | 56.13 | 55.85 | 56.05 | 52,652 | +0.15(+0.26%) |
Jul 24, 2023 | 55.79 | 56.05 | 55.78 | 55.90 | 51,349 | -0.12(-0.21%) |
Jul 21, 2023 | 56.03 | 56.12 | 55.94 | 56.02 | 135,407 | +0.04(+0.07%) |
Jul 20, 2023 | 56.14 | 56.21 | 55.86 | 55.98 | 348,487 | -0.28(-0.50%) |
Jul 19, 2023 | 56.30 | 56.41 | 56.09 | 56.26 | 94,251 | +0.00(+0.00%) |
Jul 18, 2023 | 55.99 | 56.29 | 55.96 | 56.26 | 37,541 | +0.39(+0.69%) |
Jul 17, 2023 | 55.71 | 55.96 | 55.63 | 55.87 | 72,090 | -0.09(-0.16%) |
Jul 14, 2023 | 56.24 | 56.25 | 55.94 | 55.96 | 93,904 | -0.28(-0.50%) |
Jul 13, 2023 | 56.04 | 56.30 | 56.04 | 56.24 | 33,953 | +0.86(+1.55%) |
Jul 12, 2023 | 55.02 | 55.44 | 54.98 | 55.38 | 45,898 | +1.01(+1.86%) |
Jul 11, 2023 | 54.13 | 54.37 | 53.98 | 54.37 | 50,997 | +0.50(+0.93%) |
Jul 10, 2023 | 53.63 | 53.90 | 53.63 | 53.87 | 42,195 | +0.14(+0.25%) |
Jul 07, 2023 | 53.41 | 53.94 | 53.40 | 53.73 | 27,045 | +0.41(+0.78%) |
Jul 06, 2023 | 53.46 | 54.00 | 53.02 | 53.32 | 38,046 | -0.96(-1.77%) |
Jul 05, 2023 | 54.48 | 54.48 | 54.20 | 54.28 | 133,556 | -0.62(-1.13%) |