Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 56.34 | 56.69 | 55.72 | 56.14 | 4,159,647 | +0.34(+0.62%) |
Sep 28, 2023 | 56.34 | 56.51 | 55.02 | 55.80 | 4,446,248 | -0.33(-0.59%) |
Sep 27, 2023 | 56.50 | 56.62 | 55.71 | 56.13 | 4,567,514 | -0.50(-0.88%) |
Sep 26, 2023 | 58.36 | 58.36 | 56.32 | 56.63 | 6,396,319 | -1.74(-2.98%) |
Sep 25, 2023 | 58.11 | 58.41 | 57.95 | 58.37 | 3,687,466 | -0.24(-0.40%) |
Sep 22, 2023 | 57.99 | 59.06 | 57.90 | 58.60 | 4,998,756 | +0.34(+0.59%) |
Sep 21, 2023 | 58.87 | 59.16 | 58.21 | 58.26 | 4,999,343 | -0.57(-0.97%) |
Sep 20, 2023 | 57.79 | 59.09 | 57.43 | 58.83 | 7,818,352 | +1.41(+2.46%) |
Sep 19, 2023 | 56.89 | 57.69 | 56.71 | 57.41 | 8,007,282 | +0.52(+0.91%) |
Sep 18, 2023 | 56.85 | 57.16 | 56.53 | 56.89 | 4,530,921 | +0.02(+0.03%) |
Sep 15, 2023 | 57.47 | 57.87 | 56.82 | 56.87 | 9,403,698 | -0.70(-1.21%) |
Sep 14, 2023 | 56.81 | 57.64 | 56.79 | 57.57 | 5,524,011 | +1.05(+1.86%) |
Sep 13, 2023 | 55.69 | 56.76 | 55.67 | 56.52 | 6,176,380 | +0.89(+1.61%) |
Sep 12, 2023 | 55.77 | 55.91 | 55.39 | 55.63 | 4,836,201 | -0.21(-0.38%) |
Sep 11, 2023 | 55.50 | 56.05 | 55.42 | 55.84 | 5,745,303 | +0.35(+0.63%) |
Sep 08, 2023 | 55.13 | 55.59 | 54.95 | 55.49 | 3,731,017 | +0.46(+0.83%) |
Sep 07, 2023 | 55.22 | 55.54 | 54.78 | 55.03 | 3,656,050 | +0.25(+0.46%) |
Sep 06, 2023 | 54.25 | 54.80 | 53.98 | 54.78 | 3,923,986 | +0.73(+1.35%) |
Sep 05, 2023 | 54.94 | 54.96 | 53.59 | 54.05 | 4,289,132 | -0.89(-1.63%) |
Sep 01, 2023 | 55.90 | 55.93 | 54.52 | 54.95 | 2,929,114 | -0.60(-1.09%) |
Aug 31, 2023 | 56.36 | 56.47 | 55.53 | 55.55 | 4,097,086 | -0.53(-0.95%) |
Aug 30, 2023 | 56.28 | 56.63 | 55.83 | 56.08 | 2,657,187 | -0.26(-0.47%) |
Aug 29, 2023 | 56.18 | 56.73 | 55.92 | 56.35 | 4,746,228 | +0.10(+0.17%) |
Aug 28, 2023 | 56.26 | 56.54 | 56.05 | 56.25 | 4,095,482 | +0.26(+0.47%) |
Aug 25, 2023 | 55.51 | 56.24 | 55.41 | 55.99 | 7,924,888 | +0.55(+1.00%) |
Aug 24, 2023 | 55.96 | 56.45 | 55.11 | 55.43 | 5,945,478 | -0.50(-0.89%) |
Aug 23, 2023 | 56.40 | 56.44 | 55.30 | 55.93 | 8,855,776 | -0.42(-0.74%) |
Aug 22, 2023 | 55.78 | 56.48 | 55.65 | 56.35 | 3,232,077 | -0.01(-0.02%) |
Aug 21, 2023 | 56.52 | 56.74 | 55.65 | 56.36 | 3,221,357 | -0.22(-0.40%) |
Aug 18, 2023 | 56.69 | 57.04 | 56.47 | 56.58 | 3,740,506 | +0.02(+0.03%) |
Aug 17, 2023 | 56.85 | 57.26 | 56.44 | 56.56 | 4,460,894 | -0.25(-0.44%) |
Aug 16, 2023 | 56.66 | 57.07 | 56.64 | 56.81 | 3,187,459 | +0.30(+0.53%) |
Aug 15, 2023 | 57.36 | 57.36 | 56.45 | 56.51 | 3,089,487 | -1.09(-1.89%) |
Aug 14, 2023 | 58.08 | 58.10 | 57.10 | 57.60 | 3,256,235 | -0.45(-0.77%) |
Aug 11, 2023 | 58.00 | 58.27 | 57.75 | 58.05 | 3,005,134 | +0.19(+0.34%) |
Aug 10, 2023 | 58.51 | 58.67 | 57.65 | 57.85 | 2,607,911 | -0.18(-0.32%) |
Aug 09, 2023 | 57.96 | 58.65 | 57.83 | 58.04 | 4,003,478 | +0.05(+0.08%) |
Aug 08, 2023 | 58.10 | 58.15 | 57.30 | 57.99 | 3,940,695 | -0.12(-0.20%) |
Aug 07, 2023 | 58.85 | 58.99 | 58.06 | 58.11 | 4,342,350 | -0.61(-1.04%) |
Aug 04, 2023 | 59.57 | 60.29 | 58.53 | 58.72 | 3,503,490 | -0.90(-1.52%) |
Aug 03, 2023 | 60.88 | 61.04 | 59.47 | 59.62 | 4,168,537 | -1.52(-2.48%) |
Aug 02, 2023 | 61.04 | 61.49 | 60.80 | 61.14 | 3,229,209 | +0.03(+0.05%) |
Aug 01, 2023 | 60.99 | 61.46 | 60.77 | 61.11 | 3,935,692 | +0.12(+0.19%) |
Jul 31, 2023 | 61.24 | 61.55 | 60.70 | 60.99 | 3,702,967 | -0.16(-0.25%) |
Jul 28, 2023 | 61.35 | 62.08 | 61.01 | 61.15 | 4,347,639 | +0.02(+0.03%) |
Jul 27, 2023 | 62.82 | 62.98 | 60.81 | 61.13 | 4,161,436 | -2.12(-3.35%) |
Jul 26, 2023 | 63.11 | 63.80 | 62.94 | 63.25 | 2,601,911 | +0.09(+0.14%) |
Jul 25, 2023 | 63.27 | 63.55 | 63.03 | 63.16 | 3,339,477 | -0.12(-0.18%) |
Jul 24, 2023 | 63.29 | 63.67 | 62.87 | 63.28 | 2,917,953 | -0.13(-0.20%) |
Jul 21, 2023 | 63.06 | 63.58 | 62.76 | 63.41 | 10,985,946 | +0.63(+1.01%) |
Jul 20, 2023 | 62.03 | 62.94 | 61.56 | 62.77 | 3,583,347 | +1.14(+1.85%) |
Jul 19, 2023 | 61.36 | 62.40 | 61.36 | 61.64 | 3,704,872 | +0.38(+0.62%) |
Jul 18, 2023 | 61.67 | 62.09 | 60.55 | 61.26 | 3,427,321 | -0.20(-0.33%) |
Jul 17, 2023 | 62.44 | 62.44 | 61.45 | 61.46 | 2,963,608 | -1.03(-1.65%) |
Jul 14, 2023 | 62.46 | 62.80 | 61.84 | 62.49 | 2,634,731 | -0.06(-0.09%) |
Jul 13, 2023 | 61.90 | 62.56 | 61.75 | 62.55 | 3,008,197 | +0.53(+0.85%) |
Jul 12, 2023 | 61.35 | 62.47 | 61.35 | 62.02 | 3,227,153 | +0.65(+1.06%) |
Jul 11, 2023 | 61.09 | 61.40 | 60.84 | 61.37 | 2,960,780 | +0.46(+0.75%) |
Jul 10, 2023 | 61.31 | 61.69 | 60.63 | 60.92 | 4,162,633 | -0.27(-0.45%) |
Jul 07, 2023 | 61.55 | 61.67 | 61.13 | 61.19 | 3,837,041 | -0.81(-1.30%) |
Jul 06, 2023 | 61.63 | 62.25 | 61.00 | 62.00 | 5,512,758 | -0.03(-0.05%) |
Jul 05, 2023 | 61.12 | 62.20 | 60.91 | 62.02 | 4,684,990 | +0.79(+1.29%) |