Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.20 | 52.87 | 51.72 | 51.85 | 722,728 | +0.32(+0.63%) |
Sep 28, 2023 | 50.28 | 51.97 | 50.28 | 51.52 | 901,301 | +0.76(+1.49%) |
Sep 27, 2023 | 51.79 | 51.80 | 50.17 | 50.76 | 1,081,439 | -0.60(-1.17%) |
Sep 26, 2023 | 52.28 | 52.87 | 51.23 | 51.36 | 623,794 | -1.51(-2.86%) |
Sep 25, 2023 | 52.15 | 52.93 | 52.59 | 52.88 | 669,993 | +0.37(+0.71%) |
Sep 22, 2023 | 52.66 | 52.98 | 52.06 | 52.51 | 626,669 | +0.12(+0.23%) |
Sep 21, 2023 | 52.37 | 52.86 | 51.89 | 52.39 | 738,156 | -0.28(-0.52%) |
Sep 20, 2023 | 53.51 | 54.05 | 52.47 | 52.66 | 746,228 | -0.42(-0.80%) |
Sep 19, 2023 | 53.27 | 53.85 | 52.79 | 53.09 | 680,718 | -0.14(-0.26%) |
Sep 18, 2023 | 53.63 | 53.69 | 52.91 | 53.22 | 765,221 | -0.74(-1.37%) |
Sep 15, 2023 | 53.64 | 54.11 | 53.26 | 53.96 | 2,109,516 | -0.03(-0.05%) |
Sep 14, 2023 | 53.88 | 54.35 | 53.13 | 53.99 | 712,130 | +0.96(+1.82%) |
Sep 13, 2023 | 53.48 | 53.48 | 52.18 | 53.03 | 699,675 | -0.24(-0.44%) |
Sep 12, 2023 | 52.58 | 53.68 | 52.49 | 53.26 | 882,132 | +0.71(+1.35%) |
Sep 11, 2023 | 53.12 | 53.59 | 52.43 | 52.55 | 527,379 | -0.05(-0.09%) |
Sep 08, 2023 | 52.09 | 52.63 | 51.38 | 52.60 | 582,650 | +0.80(+1.54%) |
Sep 07, 2023 | 51.94 | 52.50 | 51.57 | 51.81 | 1,734,965 | -0.58(-1.11%) |
Sep 06, 2023 | 53.92 | 54.55 | 52.26 | 52.39 | 904,435 | -1.85(-3.41%) |
Sep 05, 2023 | 54.50 | 54.89 | 54.03 | 54.24 | 678,139 | -0.86(-1.55%) |
Sep 01, 2023 | 55.00 | 55.62 | 54.91 | 55.09 | 685,110 | +0.66(+1.21%) |
Aug 31, 2023 | 54.61 | 54.76 | 53.98 | 54.43 | 984,598 | -0.08(-0.14%) |
Aug 30, 2023 | 55.02 | 55.28 | 54.34 | 54.51 | 748,679 | -0.60(-1.09%) |
Aug 29, 2023 | 54.20 | 55.47 | 53.69 | 55.11 | 603,690 | +0.89(+1.63%) |
Aug 28, 2023 | 54.02 | 54.60 | 53.60 | 54.23 | 482,579 | +0.76(+1.42%) |
Aug 25, 2023 | 53.73 | 54.22 | 52.53 | 53.47 | 561,883 | -0.01(-0.02%) |
Aug 24, 2023 | 52.91 | 54.20 | 52.91 | 53.48 | 730,130 | +0.35(+0.67%) |
Aug 23, 2023 | 52.13 | 53.23 | 51.83 | 53.12 | 627,028 | +0.98(+1.89%) |
Aug 22, 2023 | 53.80 | 54.21 | 51.86 | 52.14 | 783,502 | -1.73(-3.21%) |
Aug 21, 2023 | 54.10 | 54.35 | 53.01 | 53.87 | 516,599 | -0.02(-0.04%) |
Aug 18, 2023 | 53.39 | 54.09 | 53.12 | 53.89 | 476,448 | -0.19(-0.35%) |
Aug 17, 2023 | 54.02 | 54.65 | 53.65 | 54.08 | 751,029 | +0.52(+0.97%) |
Aug 16, 2023 | 53.09 | 53.69 | 53.01 | 53.56 | 1,329,034 | +0.20(+0.37%) |
Aug 15, 2023 | 55.08 | 55.25 | 53.11 | 53.36 | 1,512,589 | -2.70(-4.81%) |
Aug 14, 2023 | 56.99 | 57.05 | 55.67 | 56.06 | 652,741 | -1.45(-2.51%) |
Aug 11, 2023 | 57.05 | 57.52 | 56.78 | 57.50 | 617,545 | -0.01(-0.02%) |
Aug 10, 2023 | 57.96 | 58.74 | 57.26 | 57.51 | 650,712 | +0.21(+0.36%) |
Aug 09, 2023 | 58.34 | 58.61 | 57.16 | 57.31 | 561,988 | -1.50(-2.54%) |
Aug 08, 2023 | 58.72 | 58.88 | 57.33 | 58.80 | 759,821 | -1.32(-2.19%) |
Aug 07, 2023 | 60.02 | 60.42 | 59.55 | 60.12 | 773,617 | -0.09(-0.15%) |
Aug 04, 2023 | 59.32 | 60.48 | 59.32 | 60.21 | 614,697 | +0.45(+0.76%) |
Aug 03, 2023 | 58.56 | 59.93 | 58.12 | 59.75 | 620,744 | +0.83(+1.40%) |
Aug 02, 2023 | 58.41 | 59.03 | 57.55 | 58.93 | 890,730 | -0.55(-0.93%) |
Aug 01, 2023 | 60.57 | 60.57 | 58.96 | 59.48 | 1,351,011 | -1.71(-2.80%) |
Jul 31, 2023 | 61.20 | 61.65 | 60.52 | 61.19 | 1,009,987 | +0.00(+0.00%) |
Jul 28, 2023 | 60.61 | 61.34 | 60.24 | 61.19 | 638,744 | +1.40(+2.33%) |
Jul 27, 2023 | 61.76 | 62.03 | 59.52 | 59.79 | 1,240,390 | -1.50(-2.45%) |
Jul 26, 2023 | 58.02 | 61.39 | 57.79 | 61.30 | 1,462,297 | +4.22(+7.39%) |
Jul 25, 2023 | 57.59 | 58.86 | 56.66 | 57.08 | 1,544,482 | -0.30(-0.53%) |
Jul 24, 2023 | 57.53 | 58.36 | 57.04 | 57.38 | 1,574,282 | -0.07(-0.12%) |
Jul 21, 2023 | 59.79 | 59.79 | 56.96 | 57.45 | 1,474,852 | -1.71(-2.89%) |
Jul 20, 2023 | 60.22 | 60.61 | 57.38 | 59.16 | 2,326,719 | -0.99(-1.64%) |
Jul 19, 2023 | 59.36 | 60.56 | 58.56 | 60.15 | 1,344,164 | +1.02(+1.72%) |
Jul 18, 2023 | 56.38 | 59.24 | 56.34 | 59.13 | 954,434 | +2.77(+4.92%) |
Jul 17, 2023 | 55.19 | 56.52 | 55.05 | 56.36 | 727,798 | +0.80(+1.44%) |
Jul 14, 2023 | 57.69 | 57.71 | 55.35 | 55.56 | 1,316,907 | -1.66(-2.90%) |
Jul 13, 2023 | 56.42 | 57.37 | 55.83 | 57.22 | 1,480,960 | +1.45(+2.61%) |
Jul 12, 2023 | 55.60 | 56.49 | 55.13 | 55.76 | 1,069,127 | +1.27(+2.33%) |
Jul 11, 2023 | 54.11 | 54.76 | 53.67 | 54.49 | 694,271 | +0.61(+1.14%) |
Jul 10, 2023 | 53.23 | 54.26 | 52.86 | 53.88 | 933,702 | +0.70(+1.32%) |
Jul 07, 2023 | 51.49 | 53.86 | 51.48 | 53.18 | 1,402,514 | +1.75(+3.40%) |
Jul 06, 2023 | 50.91 | 51.59 | 50.01 | 51.43 | 864,367 | -0.11(-0.21%) |
Jul 05, 2023 | 51.52 | 52.58 | 51.24 | 51.54 | 821,820 | -0.60(-1.14%) |