Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.79 | 56.83 | 55.33 | 55.98 | 722,391 | +0.00(+0.00%) |
Sep 28, 2023 | 56.07 | 56.65 | 55.80 | 55.98 | 456,463 | +0.11(+0.19%) |
Sep 27, 2023 | 56.03 | 56.51 | 55.58 | 55.88 | 619,576 | +0.15(+0.26%) |
Sep 26, 2023 | 55.93 | 56.34 | 55.23 | 55.73 | 502,672 | -0.72(-1.28%) |
Sep 25, 2023 | 56.23 | 56.59 | 56.24 | 56.45 | 352,610 | -0.18(-0.31%) |
Sep 22, 2023 | 56.81 | 57.60 | 56.47 | 56.63 | 693,206 | -0.24(-0.43%) |
Sep 21, 2023 | 59.33 | 59.37 | 56.85 | 56.87 | 522,674 | -2.87(-4.80%) |
Sep 20, 2023 | 59.75 | 60.25 | 59.49 | 59.74 | 502,130 | +0.60(+1.01%) |
Sep 19, 2023 | 59.68 | 60.03 | 59.10 | 59.14 | 297,571 | -0.50(-0.84%) |
Sep 18, 2023 | 59.41 | 60.00 | 58.91 | 59.64 | 440,162 | +0.30(+0.51%) |
Sep 15, 2023 | 59.72 | 59.91 | 59.14 | 59.34 | 1,682,275 | -0.67(-1.12%) |
Sep 14, 2023 | 59.97 | 60.24 | 59.59 | 60.01 | 718,349 | +0.58(+0.97%) |
Sep 13, 2023 | 59.63 | 59.94 | 59.29 | 59.43 | 396,790 | -0.41(-0.69%) |
Sep 12, 2023 | 59.76 | 60.09 | 59.66 | 59.85 | 488,960 | -0.06(-0.10%) |
Sep 11, 2023 | 59.66 | 59.91 | 59.25 | 59.90 | 425,813 | +0.43(+0.72%) |
Sep 08, 2023 | 59.95 | 60.01 | 59.11 | 59.47 | 402,172 | -0.28(-0.47%) |
Sep 07, 2023 | 58.71 | 60.04 | 58.71 | 59.76 | 791,673 | +0.89(+1.51%) |
Sep 06, 2023 | 58.54 | 58.94 | 57.97 | 58.87 | 464,715 | +0.45(+0.77%) |
Sep 05, 2023 | 59.24 | 59.90 | 58.33 | 58.42 | 446,426 | -1.13(-1.90%) |
Sep 01, 2023 | 59.80 | 60.04 | 59.33 | 59.55 | 269,978 | +0.01(+0.02%) |
Aug 31, 2023 | 59.66 | 59.92 | 59.34 | 59.54 | 559,499 | -0.15(-0.25%) |
Aug 30, 2023 | 59.86 | 60.15 | 59.51 | 59.69 | 303,909 | -0.03(-0.05%) |
Aug 29, 2023 | 59.17 | 60.05 | 58.97 | 59.72 | 470,467 | +0.37(+0.63%) |
Aug 28, 2023 | 59.05 | 59.78 | 59.05 | 59.35 | 417,585 | +0.49(+0.83%) |
Aug 25, 2023 | 58.41 | 59.11 | 58.09 | 58.86 | 512,090 | +0.67(+1.16%) |
Aug 24, 2023 | 58.51 | 59.01 | 57.72 | 58.18 | 490,824 | -0.48(-0.82%) |
Aug 23, 2023 | 57.81 | 58.72 | 57.47 | 58.66 | 570,316 | +1.30(+2.27%) |
Aug 22, 2023 | 56.57 | 57.76 | 56.22 | 57.36 | 554,437 | +1.22(+2.18%) |
Aug 21, 2023 | 56.48 | 56.48 | 55.70 | 56.14 | 294,653 | -0.46(-0.81%) |
Aug 18, 2023 | 55.95 | 56.75 | 55.85 | 56.60 | 294,061 | +0.22(+0.38%) |
Aug 17, 2023 | 57.45 | 57.72 | 56.31 | 56.38 | 316,469 | -1.07(-1.86%) |
Aug 16, 2023 | 57.52 | 57.94 | 57.27 | 57.45 | 234,267 | -0.11(-0.19%) |
Aug 15, 2023 | 57.64 | 58.09 | 57.31 | 57.56 | 309,427 | -0.48(-0.83%) |
Aug 14, 2023 | 58.51 | 58.51 | 57.87 | 58.04 | 228,711 | -0.53(-0.90%) |
Aug 11, 2023 | 57.17 | 58.68 | 57.17 | 58.56 | 481,366 | +0.98(+1.70%) |
Aug 10, 2023 | 58.51 | 58.76 | 57.48 | 57.59 | 254,513 | -0.48(-0.83%) |
Aug 09, 2023 | 57.64 | 58.31 | 57.54 | 58.07 | 493,028 | +0.06(+0.10%) |
Aug 08, 2023 | 58.32 | 58.52 | 57.56 | 58.01 | 269,269 | -0.75(-1.28%) |
Aug 07, 2023 | 58.65 | 58.83 | 58.01 | 58.76 | 365,681 | +0.65(+1.11%) |
Aug 04, 2023 | 58.25 | 59.14 | 57.85 | 58.11 | 676,431 | +0.02(+0.03%) |
Aug 03, 2023 | 56.39 | 58.87 | 55.93 | 58.10 | 947,366 | +1.29(+2.27%) |
Aug 02, 2023 | 56.71 | 57.17 | 56.36 | 56.80 | 344,952 | -0.74(-1.29%) |
Aug 01, 2023 | 58.06 | 58.06 | 56.85 | 57.55 | 420,528 | -0.48(-0.83%) |
Jul 31, 2023 | 57.59 | 58.30 | 57.59 | 58.03 | 444,249 | +0.37(+0.64%) |
Jul 28, 2023 | 58.98 | 59.14 | 57.59 | 57.66 | 337,615 | -0.75(-1.29%) |
Jul 27, 2023 | 60.53 | 60.69 | 58.33 | 58.41 | 489,685 | -1.84(-3.05%) |
Jul 26, 2023 | 60.02 | 60.58 | 59.94 | 60.25 | 417,379 | +0.22(+0.37%) |
Jul 25, 2023 | 59.78 | 60.62 | 59.78 | 60.02 | 490,758 | -0.10(-0.16%) |
Jul 24, 2023 | 59.24 | 60.31 | 59.24 | 60.12 | 386,032 | +0.71(+1.20%) |
Jul 21, 2023 | 58.62 | 59.47 | 58.37 | 59.41 | 386,059 | +0.93(+1.59%) |
Jul 20, 2023 | 58.01 | 58.49 | 57.10 | 58.48 | 702,996 | +0.70(+1.22%) |
Jul 19, 2023 | 57.26 | 57.94 | 57.01 | 57.77 | 554,086 | +0.76(+1.34%) |
Jul 18, 2023 | 58.74 | 58.76 | 55.87 | 57.01 | 758,157 | -1.40(-2.39%) |
Jul 17, 2023 | 58.35 | 58.58 | 57.91 | 58.41 | 698,722 | +0.02(+0.03%) |
Jul 14, 2023 | 58.37 | 58.51 | 57.98 | 58.39 | 465,452 | -0.22(-0.37%) |
Jul 13, 2023 | 58.28 | 58.73 | 57.78 | 58.60 | 574,435 | +0.31(+0.54%) |
Jul 12, 2023 | 58.69 | 58.87 | 58.27 | 58.29 | 563,320 | +0.41(+0.71%) |
Jul 11, 2023 | 56.75 | 57.98 | 56.25 | 57.88 | 797,449 | +0.84(+1.47%) |
Jul 10, 2023 | 56.97 | 57.40 | 56.78 | 57.04 | 874,886 | -0.06(-0.10%) |
Jul 07, 2023 | 57.44 | 57.90 | 56.69 | 57.10 | 1,220,911 | -0.59(-1.02%) |
Jul 06, 2023 | 58.16 | 58.16 | 56.83 | 57.68 | 865,675 | -1.24(-2.11%) |
Jul 05, 2023 | 59.06 | 60.12 | 58.79 | 58.93 | 989,671 | -0.28(-0.48%) |