Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.44 | 53.52 | 53.24 | 53.27 | 458,031 | -0.21(-0.39%) |
Sep 28, 2023 | 53.34 | 53.61 | 53.24 | 53.48 | 481,632 | +0.11(+0.20%) |
Sep 27, 2023 | 53.42 | 53.50 | 53.30 | 53.37 | 534,763 | +0.09(+0.17%) |
Sep 26, 2023 | 53.46 | 53.57 | 53.28 | 53.28 | 762,101 | -0.20(-0.37%) |
Sep 25, 2023 | 53.52 | 53.82 | 53.51 | 53.48 | 434,859 | -0.01(-0.02%) |
Sep 22, 2023 | 53.51 | 53.63 | 53.43 | 53.49 | 249,649 | -0.02(-0.04%) |
Sep 21, 2023 | 53.54 | 53.66 | 53.17 | 53.51 | 574,107 | -0.11(-0.20%) |
Sep 20, 2023 | 53.69 | 53.87 | 53.56 | 53.62 | 667,300 | -0.07(-0.13%) |
Sep 19, 2023 | 53.63 | 53.88 | 53.61 | 53.69 | 761,149 | +0.00(+0.00%) |
Sep 18, 2023 | 53.69 | 53.87 | 53.53 | 53.69 | 467,402 | +0.09(+0.17%) |
Sep 15, 2023 | 53.63 | 53.81 | 53.55 | 53.60 | 1,918,243 | -0.13(-0.24%) |
Sep 14, 2023 | 53.91 | 54.07 | 53.59 | 53.73 | 893,773 | -0.02(-0.04%) |
Sep 13, 2023 | 53.63 | 53.80 | 53.47 | 53.75 | 786,938 | +0.12(+0.22%) |
Sep 12, 2023 | 53.52 | 53.63 | 53.44 | 53.63 | 296,873 | +0.08(+0.15%) |
Sep 11, 2023 | 53.37 | 53.59 | 53.32 | 53.55 | 292,354 | +0.22(+0.41%) |
Sep 08, 2023 | 53.25 | 53.52 | 53.24 | 53.33 | 548,486 | -0.15(-0.28%) |
Sep 07, 2023 | 53.35 | 53.48 | 53.20 | 53.48 | 346,867 | +0.17(+0.32%) |
Sep 06, 2023 | 53.24 | 53.33 | 53.12 | 53.31 | 287,210 | +0.11(+0.21%) |
Sep 05, 2023 | 53.19 | 53.55 | 53.07 | 53.20 | 664,927 | -0.08(-0.15%) |
Sep 01, 2023 | 53.52 | 53.53 | 53.20 | 53.28 | 702,317 | -0.03(-0.06%) |
Aug 31, 2023 | 53.42 | 53.55 | 53.24 | 53.31 | 732,715 | -0.24(-0.44%) |
Aug 30, 2023 | 53.22 | 53.56 | 53.20 | 53.55 | 359,689 | +0.16(+0.30%) |
Aug 29, 2023 | 53.31 | 53.44 | 53.17 | 53.39 | 761,893 | +0.24(+0.45%) |
Aug 28, 2023 | 53.20 | 53.37 | 53.05 | 53.16 | 317,647 | -0.12(-0.22%) |
Aug 25, 2023 | 53.12 | 53.29 | 52.92 | 53.27 | 278,061 | +0.16(+0.30%) |
Aug 24, 2023 | 52.80 | 53.16 | 52.79 | 53.12 | 405,105 | +0.13(+0.24%) |
Aug 23, 2023 | 52.56 | 53.03 | 52.49 | 52.99 | 294,421 | +0.46(+0.87%) |
Aug 22, 2023 | 52.54 | 52.62 | 52.44 | 52.53 | 477,571 | -0.04(-0.08%) |
Aug 21, 2023 | 52.59 | 52.68 | 52.44 | 52.57 | 657,690 | +0.13(+0.25%) |
Aug 18, 2023 | 52.39 | 52.67 | 52.26 | 52.44 | 575,422 | +0.00(+0.00%) |
Aug 17, 2023 | 53.05 | 53.06 | 52.44 | 52.44 | 401,724 | -0.43(-0.81%) |
Aug 16, 2023 | 53.06 | 53.18 | 52.85 | 52.87 | 261,835 | -0.20(-0.37%) |
Aug 15, 2023 | 52.92 | 53.12 | 52.78 | 53.07 | 288,444 | -0.11(-0.21%) |
Aug 14, 2023 | 53.03 | 53.22 | 52.80 | 53.18 | 458,950 | -0.06(-0.11%) |
Aug 11, 2023 | 53.01 | 53.28 | 52.69 | 53.23 | 395,686 | +0.27(+0.51%) |
Aug 10, 2023 | 53.03 | 53.17 | 52.85 | 52.97 | 505,048 | +0.04(+0.08%) |
Aug 09, 2023 | 52.49 | 53.04 | 52.46 | 52.93 | 484,574 | +0.29(+0.55%) |
Aug 08, 2023 | 52.69 | 52.95 | 52.34 | 52.64 | 560,332 | -0.29(-0.54%) |
Aug 07, 2023 | 53.33 | 53.38 | 52.76 | 52.93 | 459,014 | -0.41(-0.76%) |
Aug 04, 2023 | 53.10 | 53.38 | 52.99 | 53.33 | 363,117 | +0.20(+0.37%) |
Aug 03, 2023 | 53.14 | 53.29 | 53.05 | 53.14 | 342,844 | -0.02(-0.04%) |
Aug 02, 2023 | 53.04 | 53.30 | 52.95 | 53.16 | 389,870 | -0.01(-0.02%) |
Aug 01, 2023 | 53.35 | 53.35 | 52.95 | 53.17 | 615,297 | -0.14(-0.26%) |
Jul 31, 2023 | 53.51 | 53.51 | 53.18 | 53.30 | 391,304 | +0.18(+0.34%) |
Jul 28, 2023 | 53.61 | 53.72 | 53.10 | 53.13 | 433,922 | -0.40(-0.74%) |
Jul 27, 2023 | 53.56 | 53.93 | 53.48 | 53.52 | 481,285 | +0.11(+0.20%) |
Jul 26, 2023 | 53.30 | 53.61 | 53.30 | 53.41 | 525,374 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.51 | 53.16 | 53.30 | 469,717 | -0.08(-0.15%) |
Jul 24, 2023 | 53.48 | 53.74 | 53.36 | 53.38 | 619,199 | -0.17(-0.32%) |
Jul 21, 2023 | 53.37 | 53.89 | 53.11 | 53.55 | 1,041,434 | +0.32(+0.60%) |
Jul 20, 2023 | 53.32 | 53.34 | 53.05 | 53.23 | 485,630 | +0.03(+0.06%) |
Jul 19, 2023 | 53.22 | 53.48 | 53.15 | 53.20 | 1,037,564 | +0.04(+0.07%) |
Jul 18, 2023 | 53.28 | 53.40 | 53.12 | 53.17 | 1,148,488 | -0.06(-0.11%) |
Jul 17, 2023 | 53.11 | 53.40 | 53.02 | 53.22 | 782,162 | +0.21(+0.39%) |
Jul 14, 2023 | 52.80 | 53.15 | 52.79 | 53.02 | 871,081 | +0.04(+0.07%) |
Jul 13, 2023 | 52.69 | 53.21 | 52.65 | 52.98 | 925,891 | +0.34(+0.64%) |
Jul 12, 2023 | 52.66 | 52.90 | 52.52 | 52.64 | 748,164 | +0.09(+0.17%) |
Jul 11, 2023 | 52.67 | 52.75 | 52.49 | 52.55 | 825,501 | +0.00(+0.00%) |
Jul 10, 2023 | 52.49 | 52.81 | 52.40 | 52.55 | 1,048,255 | +0.02(+0.04%) |
Jul 07, 2023 | 52.46 | 52.55 | 52.34 | 52.53 | 1,430,870 | +0.17(+0.32%) |
Jul 06, 2023 | 52.16 | 52.54 | 52.16 | 52.36 | 1,307,549 | -0.05(-0.09%) |
Jul 05, 2023 | 51.74 | 52.57 | 51.67 | 52.41 | 2,911,209 | +1.01(+1.97%) |