Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.82 | 50.14 | 49.55 | 49.88 | 2,311,144 | +0.37(+0.74%) |
Sep 28, 2023 | 49.44 | 49.62 | 48.99 | 49.51 | 2,249,775 | -0.01(-0.02%) |
Sep 27, 2023 | 49.69 | 49.95 | 48.90 | 49.52 | 1,802,064 | -0.28(-0.56%) |
Sep 26, 2023 | 50.36 | 50.78 | 49.80 | 49.80 | 969,667 | -0.91(-1.78%) |
Sep 25, 2023 | 50.10 | 50.94 | 50.58 | 50.71 | 987,397 | +0.48(+0.95%) |
Sep 22, 2023 | 50.76 | 51.25 | 50.18 | 50.23 | 1,429,024 | -0.51(-1.00%) |
Sep 21, 2023 | 52.40 | 52.44 | 50.72 | 50.74 | 2,389,704 | -1.76(-3.35%) |
Sep 20, 2023 | 52.95 | 53.34 | 52.17 | 52.50 | 1,805,532 | -0.08(-0.15%) |
Sep 19, 2023 | 53.27 | 53.47 | 52.33 | 52.58 | 1,421,769 | -0.78(-1.45%) |
Sep 18, 2023 | 53.20 | 54.28 | 53.14 | 53.35 | 2,134,774 | +0.21(+0.39%) |
Sep 15, 2023 | 53.12 | 53.39 | 52.62 | 53.14 | 2,266,718 | -0.14(-0.26%) |
Sep 14, 2023 | 53.20 | 53.63 | 51.99 | 53.28 | 2,436,388 | +0.50(+0.94%) |
Sep 13, 2023 | 50.87 | 53.95 | 50.48 | 52.79 | 3,383,755 | +1.83(+3.59%) |
Sep 12, 2023 | 51.71 | 51.73 | 50.80 | 50.96 | 1,767,126 | -0.82(-1.58%) |
Sep 11, 2023 | 52.23 | 52.63 | 51.61 | 51.77 | 1,565,774 | -0.21(-0.40%) |
Sep 08, 2023 | 52.39 | 52.54 | 51.45 | 51.98 | 1,275,779 | -0.18(-0.34%) |
Sep 07, 2023 | 52.10 | 52.77 | 51.81 | 52.16 | 1,817,823 | -0.17(-0.32%) |
Sep 06, 2023 | 53.06 | 53.15 | 52.28 | 52.33 | 1,141,395 | -0.73(-1.38%) |
Sep 05, 2023 | 53.92 | 54.06 | 52.85 | 53.06 | 1,382,032 | -1.74(-3.17%) |
Sep 01, 2023 | 54.71 | 55.22 | 54.18 | 54.80 | 1,553,408 | +0.42(+0.77%) |
Aug 31, 2023 | 54.17 | 54.84 | 53.57 | 54.38 | 2,497,637 | +0.00(+0.00%) |
Aug 30, 2023 | 55.07 | 55.37 | 54.31 | 54.38 | 1,290,625 | -0.41(-0.74%) |
Aug 29, 2023 | 53.69 | 55.16 | 53.62 | 54.79 | 2,090,398 | +1.13(+2.11%) |
Aug 28, 2023 | 54.10 | 54.92 | 53.53 | 53.66 | 2,265,925 | -0.47(-0.86%) |
Aug 25, 2023 | 55.07 | 55.39 | 53.94 | 54.12 | 1,790,851 | -0.76(-1.39%) |
Aug 24, 2023 | 55.14 | 55.79 | 54.83 | 54.89 | 960,305 | -0.56(-1.00%) |
Aug 23, 2023 | 54.98 | 55.46 | 54.38 | 55.44 | 1,102,428 | +0.37(+0.67%) |
Aug 22, 2023 | 55.84 | 56.36 | 54.70 | 55.08 | 1,405,363 | -1.04(-1.86%) |
Aug 21, 2023 | 55.95 | 56.53 | 55.76 | 56.12 | 1,076,789 | +0.18(+0.32%) |
Aug 18, 2023 | 55.25 | 56.17 | 54.81 | 55.94 | 1,379,267 | +0.42(+0.75%) |
Aug 17, 2023 | 56.66 | 57.08 | 55.49 | 55.52 | 1,783,243 | -1.00(-1.77%) |
Aug 16, 2023 | 58.12 | 58.34 | 56.09 | 56.52 | 1,999,904 | -1.53(-2.63%) |
Aug 15, 2023 | 59.38 | 59.64 | 57.93 | 58.05 | 1,431,459 | -1.61(-2.69%) |
Aug 14, 2023 | 59.02 | 59.91 | 58.42 | 59.66 | 1,498,960 | +0.50(+0.84%) |
Aug 11, 2023 | 58.74 | 59.47 | 58.72 | 59.16 | 1,280,964 | +0.33(+0.56%) |
Aug 10, 2023 | 58.91 | 59.73 | 58.72 | 58.84 | 884,187 | +0.16(+0.27%) |
Aug 09, 2023 | 59.04 | 59.51 | 58.63 | 58.68 | 1,044,192 | -0.47(-0.79%) |
Aug 08, 2023 | 59.54 | 59.56 | 58.80 | 59.14 | 1,502,909 | -0.93(-1.55%) |
Aug 07, 2023 | 59.82 | 60.17 | 59.20 | 60.08 | 1,474,371 | +0.62(+1.05%) |
Aug 04, 2023 | 60.09 | 60.45 | 59.17 | 59.45 | 1,277,946 | -0.58(-0.96%) |
Aug 03, 2023 | 58.74 | 60.19 | 58.21 | 60.03 | 1,560,638 | +1.13(+1.92%) |
Aug 02, 2023 | 58.84 | 59.39 | 58.32 | 58.89 | 2,013,982 | -0.36(-0.60%) |
Aug 01, 2023 | 60.23 | 60.23 | 58.63 | 59.25 | 1,871,211 | -1.01(-1.68%) |
Jul 31, 2023 | 59.86 | 60.49 | 59.22 | 60.26 | 2,312,255 | +0.38(+0.63%) |
Jul 28, 2023 | 59.57 | 60.18 | 58.99 | 59.89 | 1,558,060 | +0.93(+1.58%) |
Jul 27, 2023 | 58.63 | 59.65 | 58.43 | 58.95 | 2,152,419 | +0.59(+1.00%) |
Jul 26, 2023 | 57.36 | 59.85 | 57.36 | 58.37 | 3,144,823 | +1.05(+1.83%) |
Jul 25, 2023 | 57.02 | 57.93 | 56.82 | 57.32 | 1,711,789 | +0.30(+0.52%) |
Jul 24, 2023 | 55.03 | 57.38 | 55.03 | 57.02 | 2,654,372 | +1.15(+2.06%) |
Jul 21, 2023 | 54.93 | 57.25 | 54.88 | 55.87 | 4,760,008 | +0.47(+0.84%) |
Jul 20, 2023 | 55.88 | 56.57 | 55.39 | 55.40 | 2,659,816 | -0.52(-0.92%) |
Jul 19, 2023 | 55.45 | 56.05 | 54.97 | 55.92 | 2,123,374 | +1.05(+1.92%) |
Jul 18, 2023 | 54.06 | 55.73 | 54.01 | 54.87 | 2,129,880 | +1.30(+2.43%) |
Jul 17, 2023 | 54.10 | 54.31 | 53.16 | 53.57 | 1,641,110 | -0.95(-1.75%) |
Jul 14, 2023 | 55.19 | 55.19 | 54.01 | 54.52 | 1,235,133 | -0.65(-1.19%) |
Jul 13, 2023 | 56.29 | 56.41 | 55.09 | 55.17 | 1,412,506 | -1.09(-1.94%) |
Jul 12, 2023 | 56.79 | 57.14 | 55.43 | 56.27 | 2,764,542 | +0.05(+0.09%) |
Jul 11, 2023 | 55.29 | 56.25 | 55.29 | 56.22 | 1,423,033 | +1.10(+2.00%) |
Jul 10, 2023 | 54.15 | 55.53 | 54.07 | 55.12 | 1,585,729 | +0.81(+1.50%) |
Jul 07, 2023 | 53.96 | 55.22 | 53.96 | 54.30 | 1,748,429 | +0.36(+0.66%) |
Jul 06, 2023 | 53.07 | 54.43 | 53.05 | 53.94 | 1,548,876 | +0.31(+0.57%) |
Jul 05, 2023 | 53.50 | 54.96 | 52.87 | 53.64 | 2,865,556 | -1.83(-3.29%) |