Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.35 | 54.13 | 53.17 | 53.62 | 519,165 | +0.77(+1.45%) |
Sep 28, 2023 | 52.47 | 53.26 | 52.13 | 52.86 | 678,151 | +0.92(+1.78%) |
Sep 27, 2023 | 52.56 | 52.71 | 51.70 | 51.93 | 404,132 | -0.69(-1.31%) |
Sep 26, 2023 | 52.81 | 53.58 | 52.54 | 52.62 | 427,216 | -0.64(-1.20%) |
Sep 25, 2023 | 52.70 | 53.38 | 52.81 | 53.26 | 368,172 | +0.42(+0.80%) |
Sep 22, 2023 | 53.77 | 53.83 | 52.79 | 52.84 | 477,438 | -0.81(-1.50%) |
Sep 21, 2023 | 54.59 | 54.68 | 53.49 | 53.64 | 672,225 | -1.24(-2.26%) |
Sep 20, 2023 | 55.82 | 55.90 | 54.81 | 54.88 | 663,671 | -0.57(-1.03%) |
Sep 19, 2023 | 55.57 | 55.61 | 54.98 | 55.45 | 702,070 | -0.01(-0.02%) |
Sep 18, 2023 | 56.39 | 56.39 | 55.40 | 55.46 | 896,760 | -0.39(-0.70%) |
Sep 15, 2023 | 55.34 | 56.33 | 55.23 | 55.85 | 1,638,499 | -0.04(-0.07%) |
Sep 14, 2023 | 54.97 | 56.07 | 54.93 | 55.89 | 704,966 | +1.47(+2.71%) |
Sep 13, 2023 | 54.93 | 54.93 | 53.82 | 54.42 | 488,866 | -0.12(-0.21%) |
Sep 12, 2023 | 54.52 | 54.89 | 54.01 | 54.54 | 438,539 | +0.11(+0.20%) |
Sep 11, 2023 | 54.82 | 55.38 | 54.20 | 54.43 | 552,940 | -0.21(-0.39%) |
Sep 08, 2023 | 54.15 | 54.79 | 53.63 | 54.64 | 361,160 | +0.64(+1.19%) |
Sep 07, 2023 | 54.93 | 55.20 | 53.81 | 54.00 | 732,174 | -1.01(-1.84%) |
Sep 06, 2023 | 55.40 | 55.94 | 54.54 | 55.01 | 470,851 | -0.43(-0.77%) |
Sep 05, 2023 | 56.59 | 56.82 | 55.44 | 55.44 | 455,001 | -1.38(-2.43%) |
Sep 01, 2023 | 55.70 | 56.87 | 55.70 | 56.82 | 568,434 | +1.56(+2.82%) |
Aug 31, 2023 | 55.07 | 55.66 | 54.98 | 55.27 | 773,325 | +0.21(+0.39%) |
Aug 30, 2023 | 55.14 | 55.35 | 54.77 | 55.05 | 375,670 | -0.24(-0.44%) |
Aug 29, 2023 | 55.36 | 55.70 | 54.87 | 55.30 | 378,713 | +0.11(+0.19%) |
Aug 28, 2023 | 55.06 | 55.92 | 54.88 | 55.19 | 564,658 | +0.44(+0.80%) |
Aug 25, 2023 | 55.27 | 55.71 | 54.17 | 54.75 | 399,727 | -0.35(-0.64%) |
Aug 24, 2023 | 54.58 | 55.85 | 54.58 | 55.10 | 346,420 | +0.14(+0.25%) |
Aug 23, 2023 | 54.25 | 54.96 | 54.07 | 54.96 | 456,648 | +0.70(+1.29%) |
Aug 22, 2023 | 55.68 | 56.13 | 54.25 | 54.26 | 456,221 | -1.49(-2.67%) |
Aug 21, 2023 | 55.61 | 55.85 | 55.01 | 55.75 | 601,614 | +0.25(+0.46%) |
Aug 18, 2023 | 55.17 | 55.94 | 54.88 | 55.50 | 1,072,610 | +0.04(+0.07%) |
Aug 17, 2023 | 54.98 | 55.62 | 54.72 | 55.46 | 486,894 | +0.74(+1.35%) |
Aug 16, 2023 | 55.19 | 55.52 | 54.58 | 54.72 | 623,889 | -0.56(-1.02%) |
Aug 15, 2023 | 56.73 | 56.73 | 55.29 | 55.29 | 667,605 | -2.25(-3.91%) |
Aug 14, 2023 | 58.38 | 58.40 | 57.34 | 57.53 | 534,521 | -1.34(-2.28%) |
Aug 11, 2023 | 58.51 | 58.89 | 58.22 | 58.88 | 404,558 | +0.18(+0.30%) |
Aug 10, 2023 | 58.73 | 59.34 | 58.52 | 58.70 | 530,683 | +0.27(+0.47%) |
Aug 09, 2023 | 58.89 | 59.08 | 58.16 | 58.43 | 514,249 | -0.97(-1.64%) |
Aug 08, 2023 | 59.59 | 59.59 | 58.06 | 59.40 | 735,076 | -1.37(-2.26%) |
Aug 07, 2023 | 60.89 | 61.45 | 60.57 | 60.77 | 822,687 | -0.16(-0.26%) |
Aug 04, 2023 | 60.96 | 61.86 | 60.59 | 60.93 | 635,750 | -0.38(-0.62%) |
Aug 03, 2023 | 61.16 | 61.77 | 60.54 | 61.31 | 434,298 | -0.03(-0.05%) |
Aug 02, 2023 | 60.95 | 61.40 | 60.46 | 61.34 | 609,075 | -0.13(-0.21%) |
Aug 01, 2023 | 61.51 | 61.51 | 60.51 | 61.46 | 652,058 | -0.14(-0.22%) |
Jul 31, 2023 | 61.39 | 61.92 | 61.12 | 61.60 | 5,361,583 | +0.18(+0.29%) |
Jul 28, 2023 | 61.22 | 61.75 | 60.41 | 61.42 | 1,000,865 | +0.93(+1.54%) |
Jul 27, 2023 | 61.62 | 61.69 | 60.13 | 60.49 | 925,058 | -0.53(-0.86%) |
Jul 26, 2023 | 59.95 | 61.41 | 58.73 | 61.02 | 1,671,209 | +1.36(+2.28%) |
Jul 25, 2023 | 60.60 | 60.87 | 59.43 | 59.65 | 838,379 | -0.86(-1.41%) |
Jul 24, 2023 | 59.36 | 60.52 | 59.36 | 60.51 | 920,102 | +0.91(+1.53%) |
Jul 21, 2023 | 60.77 | 60.77 | 59.51 | 59.59 | 643,841 | -0.89(-1.46%) |
Jul 20, 2023 | 60.88 | 60.88 | 59.82 | 60.48 | 1,183,633 | -0.39(-0.64%) |
Jul 19, 2023 | 60.00 | 61.22 | 59.68 | 60.87 | 1,060,453 | +1.28(+2.16%) |
Jul 18, 2023 | 56.99 | 59.71 | 56.99 | 59.59 | 984,106 | +2.75(+4.84%) |
Jul 17, 2023 | 55.66 | 57.03 | 55.20 | 56.83 | 751,280 | +1.27(+2.29%) |
Jul 14, 2023 | 57.37 | 57.37 | 55.02 | 55.56 | 916,415 | -1.28(-2.26%) |
Jul 13, 2023 | 56.65 | 57.54 | 56.36 | 56.84 | 655,694 | +0.49(+0.86%) |
Jul 12, 2023 | 56.37 | 56.85 | 55.93 | 56.36 | 580,885 | +0.86(+1.54%) |
Jul 11, 2023 | 54.90 | 55.56 | 54.49 | 55.50 | 655,172 | +0.79(+1.44%) |
Jul 10, 2023 | 54.22 | 55.55 | 54.07 | 54.71 | 609,312 | +0.49(+0.90%) |
Jul 07, 2023 | 53.60 | 54.59 | 52.97 | 54.22 | 1,422,964 | +0.08(+0.14%) |
Jul 06, 2023 | 53.98 | 54.25 | 53.24 | 54.15 | 645,042 | -0.43(-0.78%) |
Jul 05, 2023 | 55.37 | 55.85 | 54.57 | 54.58 | 705,464 | -1.50(-2.67%) |