Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.80 | 55.92 | 54.36 | 54.63 | 3,926,867 | -0.73(-1.32%) |
Sep 28, 2023 | 54.43 | 56.53 | 54.40 | 55.36 | 5,677,768 | +0.85(+1.56%) |
Sep 27, 2023 | 52.87 | 54.81 | 52.86 | 54.51 | 7,276,637 | +2.34(+4.48%) |
Sep 26, 2023 | 52.55 | 54.13 | 51.66 | 52.17 | 7,318,912 | -0.85(-1.61%) |
Sep 25, 2023 | 52.27 | 53.06 | 52.54 | 53.03 | 3,236,482 | +0.70(+1.34%) |
Sep 22, 2023 | 52.26 | 52.84 | 51.86 | 52.32 | 3,502,731 | +0.31(+0.59%) |
Sep 21, 2023 | 52.73 | 52.95 | 51.74 | 52.02 | 4,229,321 | -1.26(-2.36%) |
Sep 20, 2023 | 53.74 | 54.15 | 53.20 | 53.27 | 2,886,564 | -0.02(-0.04%) |
Sep 19, 2023 | 53.59 | 54.02 | 51.62 | 53.29 | 5,703,058 | -0.53(-0.99%) |
Sep 18, 2023 | 53.73 | 54.47 | 53.56 | 53.83 | 2,889,088 | -0.07(-0.13%) |
Sep 15, 2023 | 53.77 | 54.19 | 53.32 | 53.90 | 6,162,601 | -0.30(-0.55%) |
Sep 14, 2023 | 54.95 | 55.22 | 53.08 | 54.19 | 5,553,003 | -0.47(-0.87%) |
Sep 13, 2023 | 55.87 | 55.95 | 54.05 | 54.67 | 6,066,637 | -1.33(-2.37%) |
Sep 12, 2023 | 58.13 | 58.59 | 55.69 | 55.99 | 6,368,459 | -2.34(-4.00%) |
Sep 11, 2023 | 58.44 | 58.87 | 57.63 | 58.33 | 4,656,827 | +0.28(+0.48%) |
Sep 08, 2023 | 56.61 | 58.64 | 56.52 | 58.05 | 7,252,211 | +1.40(+2.46%) |
Sep 07, 2023 | 55.54 | 56.90 | 55.26 | 56.66 | 3,601,721 | +0.84(+1.51%) |
Sep 06, 2023 | 55.82 | 56.67 | 55.47 | 55.82 | 4,066,531 | -0.02(-0.04%) |
Sep 05, 2023 | 57.28 | 57.66 | 55.45 | 55.84 | 3,274,650 | -1.50(-2.62%) |
Sep 01, 2023 | 57.13 | 57.66 | 56.99 | 57.34 | 2,453,427 | +0.48(+0.85%) |
Aug 31, 2023 | 56.71 | 57.48 | 56.71 | 56.86 | 5,163,879 | +0.27(+0.47%) |
Aug 30, 2023 | 56.16 | 56.81 | 56.14 | 56.59 | 3,057,372 | +0.42(+0.74%) |
Aug 29, 2023 | 54.84 | 56.29 | 54.72 | 56.17 | 3,007,779 | +1.18(+2.14%) |
Aug 28, 2023 | 54.90 | 55.53 | 54.90 | 55.00 | 2,763,865 | +0.54(+1.00%) |
Aug 25, 2023 | 53.92 | 54.89 | 53.28 | 54.45 | 3,688,801 | +1.08(+2.02%) |
Aug 24, 2023 | 54.47 | 55.24 | 53.32 | 53.37 | 4,363,011 | -1.29(-2.35%) |
Aug 23, 2023 | 53.40 | 55.18 | 53.39 | 54.66 | 5,791,283 | +1.42(+2.66%) |
Aug 22, 2023 | 53.35 | 53.55 | 53.00 | 53.24 | 3,331,417 | +0.23(+0.43%) |
Aug 21, 2023 | 52.62 | 53.17 | 52.30 | 53.02 | 3,884,048 | +0.18(+0.34%) |
Aug 18, 2023 | 52.20 | 53.04 | 52.07 | 52.84 | 4,813,577 | +0.34(+0.64%) |
Aug 17, 2023 | 53.79 | 53.82 | 52.08 | 52.50 | 7,076,462 | -1.41(-2.61%) |
Aug 16, 2023 | 54.69 | 55.51 | 53.73 | 53.91 | 4,923,074 | -0.93(-1.70%) |
Aug 15, 2023 | 55.06 | 55.31 | 54.73 | 54.84 | 3,585,480 | -0.60(-1.09%) |
Aug 14, 2023 | 54.52 | 55.73 | 54.46 | 55.44 | 4,099,149 | +0.48(+0.86%) |
Aug 11, 2023 | 54.71 | 55.46 | 54.46 | 54.97 | 3,326,243 | +0.14(+0.25%) |
Aug 10, 2023 | 55.67 | 55.98 | 54.71 | 54.83 | 3,681,491 | -0.75(-1.35%) |
Aug 09, 2023 | 56.71 | 56.71 | 55.03 | 55.58 | 5,362,172 | -1.22(-2.14%) |
Aug 08, 2023 | 56.82 | 56.95 | 55.66 | 56.80 | 3,353,228 | -0.70(-1.22%) |
Aug 07, 2023 | 56.73 | 57.71 | 56.49 | 57.50 | 3,620,890 | +1.01(+1.79%) |
Aug 04, 2023 | 57.84 | 57.84 | 55.87 | 56.49 | 7,390,277 | -1.01(-1.76%) |
Aug 03, 2023 | 58.39 | 58.39 | 57.44 | 57.50 | 5,094,229 | -0.87(-1.49%) |
Aug 02, 2023 | 58.93 | 58.99 | 57.87 | 58.37 | 4,862,306 | -0.81(-1.37%) |
Aug 01, 2023 | 58.74 | 59.42 | 58.45 | 59.18 | 4,129,544 | +0.25(+0.42%) |
Jul 31, 2023 | 58.37 | 59.18 | 58.18 | 58.93 | 6,218,931 | +0.55(+0.95%) |
Jul 28, 2023 | 56.79 | 58.56 | 56.65 | 58.38 | 8,818,541 | +2.22(+3.95%) |
Jul 27, 2023 | 53.09 | 56.54 | 53.09 | 56.16 | 9,657,050 | +2.30(+4.26%) |
Jul 26, 2023 | 53.13 | 53.88 | 53.08 | 53.87 | 6,839,958 | +0.51(+0.96%) |
Jul 25, 2023 | 52.95 | 53.65 | 52.82 | 53.35 | 3,955,465 | +0.10(+0.19%) |
Jul 24, 2023 | 53.00 | 53.94 | 52.95 | 53.25 | 3,597,294 | +0.06(+0.11%) |
Jul 21, 2023 | 54.03 | 54.05 | 52.89 | 53.19 | 6,432,041 | -0.91(-1.68%) |
Jul 20, 2023 | 54.93 | 54.93 | 53.70 | 54.10 | 5,558,034 | -0.55(-1.01%) |
Jul 19, 2023 | 54.47 | 55.01 | 54.23 | 54.66 | 6,186,607 | -0.01(-0.02%) |
Jul 18, 2023 | 54.09 | 54.69 | 54.08 | 54.67 | 4,243,579 | +0.67(+1.25%) |
Jul 17, 2023 | 53.29 | 54.14 | 52.95 | 54.00 | 6,062,695 | +0.71(+1.34%) |
Jul 14, 2023 | 52.45 | 53.50 | 52.25 | 53.28 | 6,286,592 | +0.71(+1.36%) |
Jul 13, 2023 | 52.72 | 52.99 | 52.18 | 52.57 | 4,999,916 | +0.00(+0.00%) |
Jul 12, 2023 | 52.96 | 53.34 | 52.10 | 52.57 | 7,914,433 | +0.12(+0.23%) |
Jul 11, 2023 | 50.99 | 52.48 | 50.98 | 52.45 | 8,753,137 | +1.72(+3.39%) |
Jul 10, 2023 | 49.02 | 50.75 | 49.00 | 50.73 | 5,275,892 | +1.91(+3.91%) |
Jul 07, 2023 | 48.32 | 49.40 | 48.32 | 48.82 | 2,915,987 | +0.26(+0.53%) |
Jul 06, 2023 | 48.53 | 48.64 | 47.85 | 48.56 | 4,338,960 | -0.17(-0.35%) |
Jul 05, 2023 | 49.41 | 49.64 | 48.72 | 48.73 | 2,639,462 | -0.79(-1.60%) |