Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.56 | 53.57 | 52.88 | 53.03 | 47,861 | -0.28(-0.52%) |
Sep 28, 2023 | 53.02 | 53.72 | 53.02 | 53.30 | 40,712 | +0.35(+0.66%) |
Sep 27, 2023 | 52.77 | 53.22 | 52.68 | 52.96 | 48,949 | +0.32(+0.61%) |
Sep 26, 2023 | 52.97 | 53.19 | 52.58 | 52.64 | 64,063 | -0.49(-0.92%) |
Sep 25, 2023 | 52.75 | 53.16 | 52.94 | 53.13 | 64,529 | +0.21(+0.40%) |
Sep 22, 2023 | 53.11 | 53.25 | 52.90 | 52.92 | 62,461 | -0.08(-0.15%) |
Sep 21, 2023 | 53.63 | 53.63 | 52.96 | 53.00 | 74,430 | -1.00(-1.85%) |
Sep 20, 2023 | 54.32 | 54.72 | 53.94 | 53.99 | 50,986 | -0.27(-0.50%) |
Sep 19, 2023 | 54.44 | 54.49 | 53.93 | 54.26 | 63,971 | -0.14(-0.26%) |
Sep 18, 2023 | 54.42 | 54.77 | 54.32 | 54.40 | 30,506 | -0.07(-0.13%) |
Sep 15, 2023 | 54.81 | 54.81 | 54.36 | 54.47 | 75,205 | -0.41(-0.74%) |
Sep 14, 2023 | 54.66 | 54.94 | 54.46 | 54.88 | 65,806 | +0.49(+0.90%) |
Sep 13, 2023 | 54.39 | 54.64 | 54.24 | 54.39 | 79,964 | -0.05(-0.09%) |
Sep 12, 2023 | 54.71 | 54.75 | 54.34 | 54.44 | 80,632 | -0.40(-0.73%) |
Sep 11, 2023 | 54.64 | 54.95 | 54.56 | 54.84 | 85,020 | +0.39(+0.71%) |
Sep 08, 2023 | 54.91 | 54.91 | 54.34 | 54.45 | 50,087 | -0.52(-0.94%) |
Sep 07, 2023 | 55.23 | 55.26 | 54.80 | 54.97 | 79,372 | -0.62(-1.11%) |
Sep 06, 2023 | 55.86 | 56.00 | 55.34 | 55.59 | 51,298 | -0.27(-0.48%) |
Sep 05, 2023 | 56.96 | 56.96 | 55.84 | 55.86 | 76,032 | -1.23(-2.15%) |
Sep 01, 2023 | 57.21 | 57.47 | 56.93 | 57.08 | 82,959 | +0.16(+0.28%) |
Aug 31, 2023 | 57.30 | 57.39 | 56.92 | 56.92 | 37,290 | -0.17(-0.30%) |
Aug 30, 2023 | 56.94 | 57.38 | 56.94 | 57.09 | 36,648 | +0.18(+0.32%) |
Aug 29, 2023 | 56.32 | 56.92 | 56.13 | 56.91 | 66,262 | +0.60(+1.06%) |
Aug 28, 2023 | 56.03 | 56.47 | 56.03 | 56.31 | 45,886 | +0.47(+0.84%) |
Aug 25, 2023 | 55.41 | 56.07 | 55.37 | 55.85 | 54,996 | +0.53(+0.95%) |
Aug 24, 2023 | 55.94 | 56.25 | 55.30 | 55.32 | 61,702 | -0.62(-1.10%) |
Aug 23, 2023 | 55.50 | 55.98 | 55.50 | 55.94 | 44,047 | +0.51(+0.92%) |
Aug 22, 2023 | 55.50 | 55.50 | 55.27 | 55.43 | 61,217 | +0.15(+0.27%) |
Aug 21, 2023 | 55.38 | 55.42 | 54.91 | 55.28 | 56,581 | -0.14(-0.25%) |
Aug 18, 2023 | 55.29 | 55.55 | 55.05 | 55.42 | 51,002 | -0.01(-0.02%) |
Aug 17, 2023 | 56.30 | 56.33 | 55.43 | 55.43 | 61,551 | -0.80(-1.42%) |
Aug 16, 2023 | 56.47 | 56.76 | 56.22 | 56.22 | 47,871 | -0.30(-0.53%) |
Aug 15, 2023 | 56.82 | 56.95 | 56.51 | 56.52 | 76,953 | -0.66(-1.15%) |
Aug 14, 2023 | 56.77 | 57.18 | 56.71 | 57.18 | 40,098 | +0.25(+0.44%) |
Aug 11, 2023 | 56.71 | 57.08 | 56.62 | 56.93 | 33,291 | +0.09(+0.16%) |
Aug 10, 2023 | 57.05 | 57.44 | 56.71 | 56.84 | 71,729 | -0.05(-0.09%) |
Aug 09, 2023 | 57.43 | 57.51 | 56.85 | 56.89 | 45,959 | -0.52(-0.90%) |
Aug 08, 2023 | 57.25 | 57.49 | 56.66 | 57.41 | 71,277 | -0.14(-0.24%) |
Aug 07, 2023 | 57.05 | 57.70 | 57.05 | 57.55 | 55,191 | +0.54(+0.94%) |
Aug 04, 2023 | 57.09 | 57.57 | 56.89 | 57.01 | 66,825 | -0.04(-0.07%) |
Aug 03, 2023 | 57.34 | 57.34 | 56.92 | 57.05 | 86,639 | -0.54(-0.93%) |
Aug 02, 2023 | 57.33 | 57.92 | 57.33 | 57.59 | 60,447 | -0.03(-0.05%) |
Aug 01, 2023 | 57.38 | 57.75 | 57.38 | 57.62 | 62,764 | -0.03(-0.05%) |
Jul 31, 2023 | 57.76 | 57.78 | 57.43 | 57.65 | 50,407 | -0.03(-0.05%) |
Jul 28, 2023 | 57.69 | 57.81 | 57.38 | 57.68 | 53,821 | +0.20(+0.35%) |
Jul 27, 2023 | 58.21 | 58.23 | 57.36 | 57.48 | 86,292 | -0.62(-1.06%) |
Jul 26, 2023 | 57.77 | 58.20 | 57.68 | 58.10 | 46,349 | +0.08(+0.14%) |
Jul 25, 2023 | 57.61 | 58.21 | 57.58 | 58.02 | 102,123 | +0.03(+0.05%) |
Jul 24, 2023 | 58.04 | 58.12 | 57.69 | 57.99 | 68,791 | +0.05(+0.09%) |
Jul 21, 2023 | 57.49 | 58.05 | 57.45 | 57.94 | 83,527 | +0.55(+0.95%) |
Jul 20, 2023 | 57.21 | 57.43 | 56.93 | 57.39 | 116,626 | +0.24(+0.42%) |
Jul 19, 2023 | 57.08 | 57.23 | 56.85 | 57.15 | 76,928 | +0.14(+0.24%) |
Jul 18, 2023 | 56.66 | 57.07 | 56.65 | 57.01 | 113,868 | +0.28(+0.49%) |
Jul 17, 2023 | 56.48 | 56.91 | 56.40 | 56.73 | 94,632 | +0.05(+0.09%) |
Jul 14, 2023 | 56.74 | 56.77 | 56.34 | 56.68 | 41,820 | -0.08(-0.14%) |
Jul 13, 2023 | 56.83 | 56.88 | 56.63 | 56.76 | 102,067 | +0.01(+0.02%) |
Jul 12, 2023 | 56.71 | 56.99 | 56.49 | 56.75 | 130,456 | +0.56(+0.99%) |
Jul 11, 2023 | 55.70 | 56.28 | 55.70 | 56.19 | 263,983 | +0.50(+0.89%) |
Jul 10, 2023 | 54.99 | 55.74 | 54.99 | 55.70 | 61,293 | +0.56(+1.01%) |
Jul 07, 2023 | 54.91 | 55.61 | 54.91 | 55.14 | 254,279 | +0.13(+0.24%) |
Jul 06, 2023 | 55.18 | 55.20 | 54.71 | 55.01 | 76,458 | -0.64(-1.15%) |
Jul 05, 2023 | 55.65 | 55.80 | 55.40 | 55.65 | 76,462 | -0.42(-0.75%) |