Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.82 | 52.48 | 51.34 | 51.47 | 728,027 | +0.32(+0.63%) |
Sep 28, 2023 | 49.92 | 51.60 | 49.92 | 51.15 | 907,909 | +0.75(+1.49%) |
Sep 27, 2023 | 51.41 | 51.42 | 49.81 | 50.39 | 1,089,369 | -0.60(-1.17%) |
Sep 26, 2023 | 51.90 | 52.49 | 50.85 | 50.99 | 628,368 | -1.50(-2.86%) |
Sep 25, 2023 | 51.77 | 52.54 | 52.21 | 52.49 | 674,905 | +0.37(+0.71%) |
Sep 22, 2023 | 52.28 | 52.59 | 51.68 | 52.12 | 631,264 | +0.12(+0.23%) |
Sep 21, 2023 | 51.99 | 52.47 | 51.51 | 52.01 | 743,568 | -0.27(-0.52%) |
Sep 20, 2023 | 53.12 | 53.66 | 52.09 | 52.28 | 751,699 | -0.42(-0.80%) |
Sep 19, 2023 | 52.88 | 53.46 | 52.41 | 52.70 | 685,710 | -0.14(-0.26%) |
Sep 18, 2023 | 53.24 | 53.29 | 52.52 | 52.84 | 770,832 | -0.73(-1.37%) |
Sep 15, 2023 | 53.25 | 53.71 | 52.88 | 53.57 | 2,124,984 | -0.03(-0.05%) |
Sep 14, 2023 | 53.49 | 53.96 | 52.75 | 53.60 | 717,352 | +0.96(+1.82%) |
Sep 13, 2023 | 53.09 | 53.09 | 51.80 | 52.64 | 704,805 | -0.23(-0.44%) |
Sep 12, 2023 | 52.20 | 53.29 | 52.10 | 52.88 | 888,600 | +0.70(+1.35%) |
Sep 11, 2023 | 52.74 | 53.20 | 52.05 | 52.17 | 531,246 | -0.05(-0.09%) |
Sep 08, 2023 | 51.71 | 52.25 | 51.01 | 52.22 | 586,922 | +0.79(+1.54%) |
Sep 07, 2023 | 51.57 | 52.11 | 51.20 | 51.43 | 1,747,686 | -0.58(-1.11%) |
Sep 06, 2023 | 53.53 | 54.15 | 51.88 | 52.01 | 911,067 | -1.84(-3.41%) |
Sep 05, 2023 | 54.11 | 54.49 | 53.64 | 53.84 | 683,112 | -0.85(-1.55%) |
Sep 01, 2023 | 54.60 | 55.22 | 54.51 | 54.69 | 690,134 | +0.65(+1.21%) |
Aug 31, 2023 | 54.21 | 54.36 | 53.59 | 54.04 | 991,817 | -0.08(-0.14%) |
Aug 30, 2023 | 54.62 | 54.88 | 53.95 | 54.12 | 754,169 | -0.60(-1.09%) |
Aug 29, 2023 | 53.80 | 55.06 | 53.29 | 54.71 | 608,117 | +0.88(+1.63%) |
Aug 28, 2023 | 53.63 | 54.20 | 53.21 | 53.83 | 486,117 | +0.75(+1.42%) |
Aug 25, 2023 | 53.33 | 53.82 | 52.15 | 53.08 | 566,003 | -0.01(-0.02%) |
Aug 24, 2023 | 52.52 | 53.80 | 52.52 | 53.09 | 735,484 | +0.35(+0.67%) |
Aug 23, 2023 | 51.75 | 52.85 | 51.45 | 52.74 | 631,625 | +0.98(+1.89%) |
Aug 22, 2023 | 53.41 | 53.82 | 51.48 | 51.76 | 789,247 | -1.72(-3.21%) |
Aug 21, 2023 | 53.70 | 53.96 | 52.62 | 53.48 | 520,387 | -0.02(-0.04%) |
Aug 18, 2023 | 53.00 | 53.70 | 52.73 | 53.50 | 479,942 | -0.19(-0.35%) |
Aug 17, 2023 | 53.63 | 54.25 | 53.26 | 53.69 | 756,535 | +0.52(+0.97%) |
Aug 16, 2023 | 52.70 | 53.29 | 52.62 | 53.17 | 1,338,779 | +0.20(+0.37%) |
Aug 15, 2023 | 54.68 | 54.84 | 52.72 | 52.97 | 1,523,680 | -2.68(-4.81%) |
Aug 14, 2023 | 56.58 | 56.63 | 55.27 | 55.65 | 657,527 | -1.44(-2.51%) |
Aug 11, 2023 | 56.63 | 57.10 | 56.37 | 57.08 | 622,073 | -0.01(-0.02%) |
Aug 10, 2023 | 57.54 | 58.31 | 56.84 | 57.09 | 655,483 | +0.20(+0.36%) |
Aug 09, 2023 | 57.91 | 58.19 | 56.74 | 56.89 | 566,109 | -1.48(-2.54%) |
Aug 08, 2023 | 58.29 | 58.45 | 56.92 | 58.37 | 765,392 | -1.31(-2.19%) |
Aug 07, 2023 | 59.58 | 59.98 | 59.12 | 59.68 | 779,289 | -0.09(-0.15%) |
Aug 04, 2023 | 58.89 | 60.04 | 58.89 | 59.77 | 619,204 | +0.45(+0.76%) |
Aug 03, 2023 | 58.14 | 59.50 | 57.70 | 59.32 | 625,295 | +0.82(+1.40%) |
Aug 02, 2023 | 57.98 | 58.60 | 57.13 | 58.50 | 897,261 | -0.55(-0.93%) |
Aug 01, 2023 | 60.13 | 60.13 | 58.53 | 59.05 | 1,360,917 | -1.70(-2.80%) |
Jul 31, 2023 | 60.76 | 61.20 | 60.08 | 60.75 | 1,017,392 | +0.00(+0.00%) |
Jul 28, 2023 | 60.17 | 60.89 | 59.81 | 60.75 | 643,428 | +1.39(+2.33%) |
Jul 27, 2023 | 61.31 | 61.58 | 59.08 | 59.36 | 1,249,485 | -1.49(-2.45%) |
Jul 26, 2023 | 57.60 | 60.94 | 57.37 | 60.85 | 1,473,019 | +4.19(+7.39%) |
Jul 25, 2023 | 57.17 | 58.43 | 56.25 | 56.67 | 1,555,806 | -0.30(-0.53%) |
Jul 24, 2023 | 57.11 | 57.94 | 56.62 | 56.97 | 1,585,826 | -0.07(-0.12%) |
Jul 21, 2023 | 59.36 | 59.36 | 56.55 | 57.03 | 1,485,666 | -1.70(-2.89%) |
Jul 20, 2023 | 59.79 | 60.17 | 56.97 | 58.73 | 2,343,780 | -0.98(-1.64%) |
Jul 19, 2023 | 58.92 | 60.12 | 58.14 | 59.71 | 1,354,020 | +1.01(+1.72%) |
Jul 18, 2023 | 55.97 | 58.81 | 55.93 | 58.70 | 961,432 | +2.75(+4.92%) |
Jul 17, 2023 | 54.79 | 56.11 | 54.65 | 55.95 | 733,135 | +0.79(+1.44%) |
Jul 14, 2023 | 57.27 | 57.29 | 54.95 | 55.15 | 1,326,563 | -1.65(-2.90%) |
Jul 13, 2023 | 56.01 | 56.95 | 55.43 | 56.80 | 1,491,819 | +1.44(+2.61%) |
Jul 12, 2023 | 55.19 | 56.08 | 54.73 | 55.36 | 1,076,966 | +1.26(+2.33%) |
Jul 11, 2023 | 53.72 | 54.36 | 53.28 | 54.10 | 699,362 | +0.61(+1.14%) |
Jul 10, 2023 | 52.84 | 53.87 | 52.48 | 53.49 | 940,548 | +0.70(+1.32%) |
Jul 07, 2023 | 51.11 | 53.47 | 51.10 | 52.79 | 1,412,798 | +1.73(+3.40%) |
Jul 06, 2023 | 50.54 | 51.21 | 49.65 | 51.06 | 870,705 | -0.11(-0.21%) |
Jul 05, 2023 | 51.14 | 52.20 | 50.87 | 51.16 | 827,846 | -0.59(-1.14%) |