Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.29 | 55.29 | 54.44 | 54.52 | 6,331 | -0.32(-0.59%) |
Sep 28, 2023 | 54.71 | 55.01 | 54.71 | 54.84 | 3,671 | +0.21(+0.39%) |
Sep 27, 2023 | 54.44 | 54.71 | 54.19 | 54.63 | 6,764 | +0.60(+1.11%) |
Sep 26, 2023 | 54.14 | 54.43 | 53.86 | 54.03 | 12,452 | -0.40(-0.74%) |
Sep 25, 2023 | 53.50 | 54.43 | 54.27 | 54.43 | 16,544 | +0.63(+1.17%) |
Sep 22, 2023 | 54.10 | 54.10 | 53.78 | 53.80 | 4,704 | -0.16(-0.29%) |
Sep 21, 2023 | 53.94 | 54.08 | 53.67 | 53.96 | 6,792 | -0.54(-0.98%) |
Sep 20, 2023 | 54.73 | 55.25 | 54.39 | 54.50 | 5,202 | -0.21(-0.38%) |
Sep 19, 2023 | 55.07 | 55.07 | 54.62 | 54.71 | 7,169 | -0.12(-0.21%) |
Sep 18, 2023 | 55.20 | 55.20 | 54.82 | 54.82 | 10,051 | -0.43(-0.77%) |
Sep 15, 2023 | 56.00 | 56.03 | 55.21 | 55.25 | 10,636 | -0.61(-1.09%) |
Sep 14, 2023 | 55.67 | 55.88 | 55.40 | 55.86 | 3,816 | +0.96(+1.75%) |
Sep 13, 2023 | 55.19 | 55.19 | 54.83 | 54.90 | 4,972 | -0.48(-0.87%) |
Sep 12, 2023 | 55.57 | 55.71 | 55.38 | 55.38 | 10,602 | +0.03(+0.05%) |
Sep 11, 2023 | 55.80 | 55.80 | 55.32 | 55.35 | 6,176 | -0.06(-0.12%) |
Sep 08, 2023 | 55.24 | 55.55 | 55.18 | 55.42 | 9,268 | +0.09(+0.17%) |
Sep 07, 2023 | 55.58 | 55.58 | 55.19 | 55.32 | 8,872 | -0.34(-0.61%) |
Sep 06, 2023 | 56.21 | 56.21 | 55.64 | 55.67 | 9,975 | -0.59(-1.05%) |
Sep 05, 2023 | 56.29 | 56.53 | 56.22 | 56.25 | 3,275 | -1.12(-1.95%) |
Sep 01, 2023 | 56.94 | 57.38 | 56.94 | 57.37 | 2,154 | +0.90(+1.59%) |
Aug 31, 2023 | 56.71 | 56.99 | 56.47 | 56.47 | 3,725 | -0.09(-0.16%) |
Aug 30, 2023 | 56.36 | 56.65 | 56.36 | 56.56 | 4,784 | +0.11(+0.20%) |
Aug 29, 2023 | 56.13 | 56.51 | 56.13 | 56.45 | 3,476 | +0.41(+0.74%) |
Aug 28, 2023 | 56.17 | 56.28 | 55.90 | 56.04 | 3,307 | +0.51(+0.91%) |
Aug 25, 2023 | 55.78 | 55.78 | 55.28 | 55.53 | 1,588 | +0.01(+0.01%) |
Aug 24, 2023 | 56.26 | 56.26 | 55.53 | 55.53 | 1,289 | -0.39(-0.70%) |
Aug 23, 2023 | 55.31 | 56.07 | 55.31 | 55.92 | 7,614 | +0.54(+0.98%) |
Aug 22, 2023 | 55.69 | 55.69 | 55.33 | 55.37 | 7,899 | -0.48(-0.86%) |
Aug 21, 2023 | 56.20 | 56.20 | 55.77 | 55.85 | 2,552 | -0.42(-0.74%) |
Aug 18, 2023 | 55.59 | 56.43 | 55.59 | 56.27 | 13,534 | -0.06(-0.11%) |
Aug 17, 2023 | 56.87 | 56.87 | 56.28 | 56.33 | 3,164 | -0.36(-0.63%) |
Aug 16, 2023 | 57.19 | 57.19 | 56.69 | 56.69 | 2,896 | -0.54(-0.95%) |
Aug 15, 2023 | 57.78 | 57.78 | 57.23 | 57.23 | 12,099 | -0.80(-1.38%) |
Aug 14, 2023 | 57.98 | 58.12 | 57.98 | 58.03 | 3,966 | -0.49(-0.84%) |
Aug 11, 2023 | 58.64 | 58.67 | 58.52 | 58.52 | 1,892 | -0.02(-0.04%) |
Aug 10, 2023 | 59.25 | 59.34 | 58.38 | 58.54 | 2,193 | -0.45(-0.77%) |
Aug 09, 2023 | 59.15 | 59.19 | 58.99 | 58.99 | 1,943 | -0.65(-1.09%) |
Aug 08, 2023 | 59.05 | 59.65 | 59.05 | 59.64 | 7,537 | -0.21(-0.36%) |
Aug 07, 2023 | 59.54 | 59.91 | 59.52 | 59.86 | 6,044 | +0.34(+0.56%) |
Aug 04, 2023 | 59.46 | 59.95 | 59.46 | 59.52 | 2,426 | +0.24(+0.41%) |
Aug 03, 2023 | 59.36 | 59.53 | 59.28 | 59.28 | 1,468 | +0.22(+0.37%) |
Aug 02, 2023 | 59.25 | 59.25 | 58.99 | 59.06 | 3,632 | -0.71(-1.18%) |
Aug 01, 2023 | 59.47 | 59.77 | 59.18 | 59.77 | 2,490 | +0.12(+0.21%) |
Jul 31, 2023 | 59.58 | 59.74 | 59.53 | 59.65 | 3,289 | +0.30(+0.50%) |
Jul 28, 2023 | 58.98 | 59.40 | 58.98 | 59.35 | 4,927 | +0.80(+1.36%) |
Jul 27, 2023 | 59.33 | 59.33 | 58.55 | 58.55 | 2,949 | -0.85(-1.43%) |
Jul 26, 2023 | 58.70 | 59.40 | 58.70 | 59.40 | 6,228 | +0.71(+1.21%) |
Jul 25, 2023 | 58.84 | 58.87 | 58.69 | 58.69 | 2,440 | -0.00(-0.00%) |
Jul 24, 2023 | 58.16 | 58.78 | 58.16 | 58.69 | 3,667 | +0.51(+0.88%) |
Jul 21, 2023 | 59.09 | 59.09 | 58.11 | 58.18 | 3,613 | -0.32(-0.54%) |
Jul 20, 2023 | 58.75 | 58.75 | 58.10 | 58.50 | 2,962 | -0.17(-0.30%) |
Jul 19, 2023 | 58.28 | 58.68 | 58.22 | 58.67 | 6,057 | +0.43(+0.73%) |
Jul 18, 2023 | 57.43 | 58.24 | 57.43 | 58.24 | 6,934 | +0.89(+1.55%) |
Jul 17, 2023 | 56.84 | 57.60 | 56.84 | 57.35 | 4,451 | +0.53(+0.94%) |
Jul 14, 2023 | 56.71 | 56.82 | 56.40 | 56.82 | 2,817 | -0.41(-0.71%) |
Jul 13, 2023 | 57.01 | 57.30 | 57.01 | 57.23 | 6,089 | +0.43(+0.76%) |
Jul 12, 2023 | 56.77 | 57.14 | 56.77 | 56.80 | 3,057 | +0.58(+1.03%) |
Jul 11, 2023 | 56.24 | 56.24 | 55.97 | 56.22 | 3,473 | +0.55(+0.98%) |
Jul 10, 2023 | 55.76 | 55.76 | 55.63 | 55.67 | 3,621 | +0.41(+0.73%) |
Jul 07, 2023 | 55.04 | 55.68 | 55.04 | 55.26 | 4,240 | +0.81(+1.49%) |
Jul 06, 2023 | 54.82 | 54.82 | 53.88 | 54.45 | 3,536 | -1.03(-1.85%) |
Jul 05, 2023 | 56.22 | 56.22 | 55.48 | 55.48 | 3,382 | -0.79(-1.40%) |