Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.40 | 52.78 | 52.11 | 52.35 | 2,105 | -0.25(-0.48%) |
Sep 28, 2023 | 52.64 | 52.64 | 52.60 | 52.60 | 200 | +0.58(+1.11%) |
Sep 27, 2023 | 53.25 | 53.25 | 52.00 | 52.02 | 5,598 | -1.28(-2.40%) |
Sep 26, 2023 | 54.50 | 54.50 | 53.30 | 53.30 | 1,667 | -1.30(-2.38%) |
Sep 25, 2023 | 55.00 | 55.00 | 54.60 | 54.60 | 1,128 | -0.30(-0.55%) |
Sep 22, 2023 | 55.00 | 55.00 | 54.90 | 54.90 | 916 | +0.00(+0.00%) |
Sep 21, 2023 | 56.00 | 56.00 | 54.90 | 54.90 | 975 | -1.23(-2.19%) |
Sep 20, 2023 | 55.99 | 56.17 | 55.99 | 56.13 | 768 | +0.13(+0.23%) |
Sep 19, 2023 | 56.94 | 56.94 | 56.00 | 56.00 | 655 | -1.45(-2.52%) |
Sep 18, 2023 | 57.23 | 57.50 | 56.50 | 57.45 | 5,231 | +0.22(+0.38%) |
Sep 15, 2023 | 56.79 | 57.23 | 56.52 | 57.23 | 700 | +1.49(+2.67%) |
Sep 14, 2023 | 55.80 | 55.80 | 55.74 | 55.74 | 604 | +0.21(+0.38%) |
Sep 13, 2023 | 55.53 | 55.75 | 55.53 | 55.53 | 308 | +0.93(+1.70%) |
Sep 12, 2023 | 54.25 | 54.70 | 54.25 | 54.60 | 753 | +0.60(+1.11%) |
Sep 11, 2023 | 53.70 | 54.00 | 53.70 | 54.00 | 1,151 | +0.00(+0.00%) |
Sep 08, 2023 | 54.20 | 54.20 | 53.15 | 54.00 | 1,355 | -0.20(-0.37%) |
Sep 07, 2023 | 55.00 | 55.00 | 54.20 | 54.20 | 1,085 | -0.80(-1.45%) |
Sep 06, 2023 | 55.50 | 55.50 | 55.00 | 55.00 | 5,614 | -1.04(-1.86%) |
Sep 05, 2023 | 56.70 | 56.70 | 56.04 | 56.04 | 1,155 | -0.71(-1.25%) |
Sep 01, 2023 | 56.75 | 0 | +0.45(+0.80%) | |||
Aug 31, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 223 | +0.00(+0.00%) |
Aug 30, 2023 | 56.37 | 56.37 | 56.30 | 56.30 | 302 | -0.30(-0.53%) |
Aug 29, 2023 | 56.00 | 56.60 | 56.00 | 56.60 | 265 | +0.62(+1.11%) |
Aug 28, 2023 | 55.50 | 55.98 | 54.46 | 55.98 | 4,700 | +1.57(+2.89%) |
Aug 24, 2023 | 54.41 | 45 | -0.48(-0.87%) | |||
Aug 23, 2023 | 55.23 | 55.23 | 54.03 | 54.89 | 1,248 | -0.34(-0.62%) |
Aug 22, 2023 | 53.75 | 55.23 | 53.75 | 55.23 | 1,156 | +1.11(+2.05%) |
Aug 21, 2023 | 54.13 | 55.63 | 54.12 | 54.12 | 500 | -0.90(-1.64%) |
Aug 18, 2023 | 55.29 | 55.29 | 54.65 | 55.02 | 3,085 | -1.89(-3.32%) |
Aug 17, 2023 | 56.50 | 56.91 | 56.50 | 56.91 | 615 | +0.19(+0.33%) |
Aug 16, 2023 | 58.47 | 58.47 | 56.72 | 56.72 | 293 | -0.43(-0.75%) |
Aug 15, 2023 | 57.25 | 57.25 | 57.15 | 57.15 | 690 | -1.61(-2.74%) |
Aug 14, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 170 | -0.24(-0.41%) |
Aug 11, 2023 | 59.62 | 59.62 | 59.00 | 59.00 | 403 | -0.24(-0.41%) |
Aug 10, 2023 | 57.82 | 59.63 | 57.82 | 59.24 | 400 | +1.42(+2.46%) |
Aug 08, 2023 | 57.82 | 17 | -0.68(-1.16%) | |||
Aug 04, 2023 | 58.50 | 0 | -0.36(-0.61%) | |||
Aug 03, 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 154 | +0.06(+0.10%) |
Aug 02, 2023 | 60.49 | 60.49 | 58.80 | 58.80 | 1,891 | -1.70(-2.81%) |
Aug 01, 2023 | 59.20 | 60.50 | 59.20 | 60.50 | 691 | +0.46(+0.77%) |
Jul 31, 2023 | 59.28 | 61.10 | 59.28 | 60.04 | 4,583 | -1.06(-1.73%) |
Jul 28, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 117 | +1.35(+2.26%) |
Jul 27, 2023 | 61.98 | 61.98 | 59.75 | 59.75 | 819 | -2.75(-4.40%) |
Jul 26, 2023 | 62.88 | 62.88 | 62.20 | 62.50 | 1,563 | +0.00(+0.00%) |
Jul 25, 2023 | 61.34 | 62.50 | 61.15 | 62.50 | 527 | +1.32(+2.16%) |
Jul 24, 2023 | 61.27 | 61.27 | 61.18 | 61.18 | 1,388 | -0.26(-0.42%) |
Jul 21, 2023 | 60.15 | 61.44 | 60.15 | 61.44 | 305 | +0.20(+0.33%) |
Jul 19, 2023 | 61.24 | 77 | +0.99(+1.64%) | |||
Jul 18, 2023 | 58.48 | 60.90 | 58.48 | 60.25 | 1,331 | +0.27(+0.45%) |
Jul 17, 2023 | 60.34 | 60.34 | 59.98 | 59.98 | 1,093 | -0.02(-0.03%) |
Jul 14, 2023 | 60.07 | 60.07 | 60.00 | 60.00 | 425 | +0.20(+0.33%) |
Jul 13, 2023 | 60.00 | 60.00 | 59.80 | 59.80 | 384 | -0.23(-0.38%) |
Jul 12, 2023 | 60.03 | 60.03 | 60.03 | 60.03 | 282 | -1.54(-2.50%) |
Jul 11, 2023 | 61.52 | 61.57 | 61.52 | 61.57 | 286 | -1.03(-1.65%) |
Jul 10, 2023 | 61.97 | 62.60 | 61.35 | 62.60 | 758 | +0.61(+0.98%) |
Jul 06, 2023 | 61.99 | 2 | -0.52(-0.83%) | |||
Jul 05, 2023 | 63.00 | 63.04 | 62.50 | 62.51 | 1,725 | +0.01(+0.02%) |