Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.63 | 52.63 | 52.08 | 52.14 | 31,033 | +0.38(+0.73%) |
Sep 28, 2023 | 51.54 | 51.95 | 51.47 | 51.77 | 12,913 | +0.46(+0.89%) |
Sep 27, 2023 | 51.58 | 51.58 | 50.97 | 51.31 | 59,869 | -0.10(-0.20%) |
Sep 26, 2023 | 51.73 | 51.81 | 51.40 | 51.41 | 4,627 | -0.75(-1.44%) |
Sep 25, 2023 | 52.00 | 52.18 | 52.08 | 52.16 | 35,832 | -0.54(-1.02%) |
Sep 22, 2023 | 52.98 | 52.98 | 52.65 | 52.70 | 4,308 | -0.03(-0.05%) |
Sep 21, 2023 | 53.12 | 53.12 | 52.73 | 52.73 | 28,951 | -0.48(-0.91%) |
Sep 20, 2023 | 53.79 | 53.90 | 53.21 | 53.21 | 2,879 | +0.13(+0.24%) |
Sep 19, 2023 | 52.98 | 53.09 | 52.97 | 53.09 | 1,689 | +0.07(+0.13%) |
Sep 18, 2023 | 53.08 | 53.12 | 52.97 | 53.02 | 1,651 | -0.33(-0.62%) |
Sep 15, 2023 | 53.57 | 53.69 | 53.29 | 53.35 | 7,312 | -0.32(-0.60%) |
Sep 14, 2023 | 53.39 | 53.69 | 53.12 | 53.67 | 29,224 | +0.55(+1.04%) |
Sep 13, 2023 | 53.22 | 53.29 | 53.07 | 53.12 | 8,053 | -0.23(-0.43%) |
Sep 12, 2023 | 53.24 | 53.45 | 53.23 | 53.35 | 4,363 | -0.41(-0.77%) |
Sep 11, 2023 | 53.59 | 53.80 | 53.59 | 53.77 | 2,068 | +0.70(+1.31%) |
Sep 08, 2023 | 53.18 | 53.26 | 53.07 | 53.07 | 2,663 | -0.04(-0.08%) |
Sep 07, 2023 | 53.19 | 53.28 | 53.06 | 53.12 | 7,234 | -0.49(-0.91%) |
Sep 06, 2023 | 53.90 | 53.90 | 53.45 | 53.60 | 3,654 | -0.17(-0.31%) |
Sep 05, 2023 | 54.16 | 54.16 | 53.71 | 53.77 | 10,712 | -0.43(-0.80%) |
Sep 01, 2023 | 54.75 | 54.75 | 54.13 | 54.20 | 1,571 | -0.21(-0.38%) |
Aug 31, 2023 | 54.51 | 54.59 | 54.24 | 54.41 | 12,811 | -0.18(-0.33%) |
Aug 30, 2023 | 54.79 | 54.79 | 54.51 | 54.59 | 3,181 | +0.14(+0.25%) |
Aug 29, 2023 | 53.62 | 54.50 | 53.59 | 54.45 | 8,095 | +0.79(+1.47%) |
Aug 28, 2023 | 53.40 | 53.69 | 53.40 | 53.66 | 3,578 | +0.56(+1.06%) |
Aug 25, 2023 | 53.19 | 53.20 | 52.71 | 53.10 | 4,612 | +0.40(+0.76%) |
Aug 24, 2023 | 53.23 | 53.26 | 52.70 | 52.70 | 5,084 | -0.87(-1.63%) |
Aug 23, 2023 | 53.24 | 53.59 | 53.23 | 53.57 | 7,649 | +0.27(+0.52%) |
Aug 22, 2023 | 53.57 | 53.57 | 53.25 | 53.30 | 6,118 | -0.15(-0.29%) |
Aug 21, 2023 | 53.49 | 53.49 | 53.19 | 53.45 | 1,792 | -0.26(-0.48%) |
Aug 18, 2023 | 53.29 | 53.73 | 53.22 | 53.71 | 1,800 | -0.40(-0.75%) |
Aug 17, 2023 | 54.63 | 54.68 | 53.99 | 54.11 | 6,207 | -0.29(-0.53%) |
Aug 16, 2023 | 54.72 | 54.83 | 54.32 | 54.40 | 5,845 | -0.24(-0.44%) |
Aug 15, 2023 | 55.09 | 55.20 | 54.62 | 54.64 | 5,295 | -0.73(-1.31%) |
Aug 14, 2023 | 55.16 | 55.37 | 55.16 | 55.37 | 1,728 | +0.10(+0.18%) |
Aug 11, 2023 | 55.33 | 55.51 | 55.20 | 55.27 | 2,419 | -0.27(-0.49%) |
Aug 10, 2023 | 56.10 | 56.10 | 55.53 | 55.54 | 6,909 | -0.26(-0.47%) |
Aug 09, 2023 | 55.71 | 55.95 | 55.71 | 55.81 | 5,200 | +0.19(+0.35%) |
Aug 08, 2023 | 55.30 | 55.61 | 55.20 | 55.61 | 5,115 | -0.50(-0.89%) |
Aug 07, 2023 | 55.91 | 56.11 | 55.74 | 56.11 | 6,130 | +0.41(+0.73%) |
Aug 04, 2023 | 55.94 | 56.19 | 55.69 | 55.71 | 6,500 | +0.22(+0.40%) |
Aug 03, 2023 | 55.27 | 55.61 | 55.27 | 55.49 | 4,502 | -0.03(-0.06%) |
Aug 02, 2023 | 55.83 | 55.83 | 55.48 | 55.52 | 6,927 | -0.96(-1.71%) |
Aug 01, 2023 | 56.46 | 56.51 | 56.31 | 56.48 | 4,507 | -0.36(-0.63%) |
Jul 31, 2023 | 56.93 | 57.17 | 56.80 | 56.84 | 4,464 | +0.30(+0.53%) |
Jul 28, 2023 | 56.58 | 56.80 | 56.45 | 56.54 | 6,656 | +0.14(+0.26%) |
Jul 27, 2023 | 57.20 | 57.20 | 56.35 | 56.40 | 17,984 | -0.75(-1.32%) |
Jul 26, 2023 | 56.66 | 57.28 | 56.66 | 57.15 | 15,114 | +0.12(+0.21%) |
Jul 25, 2023 | 56.72 | 57.06 | 56.72 | 57.03 | 4,893 | +0.38(+0.68%) |
Jul 24, 2023 | 56.72 | 56.76 | 56.59 | 56.65 | 2,087 | -0.09(-0.15%) |
Jul 21, 2023 | 56.85 | 56.85 | 56.65 | 56.74 | 2,523 | -0.37(-0.65%) |
Jul 20, 2023 | 57.51 | 57.55 | 56.98 | 57.11 | 3,663 | -0.47(-0.82%) |
Jul 19, 2023 | 57.52 | 57.60 | 57.42 | 57.58 | 2,718 | +0.30(+0.52%) |
Jul 18, 2023 | 56.98 | 57.28 | 56.98 | 57.28 | 8,328 | +0.40(+0.70%) |
Jul 17, 2023 | 56.69 | 56.96 | 56.69 | 56.89 | 6,768 | -0.19(-0.33%) |
Jul 14, 2023 | 57.47 | 57.47 | 57.08 | 57.08 | 3,788 | -0.75(-1.30%) |
Jul 13, 2023 | 57.45 | 57.83 | 57.45 | 57.83 | 2,346 | +0.80(+1.40%) |
Jul 12, 2023 | 56.65 | 57.05 | 56.65 | 57.03 | 8,576 | +1.47(+2.64%) |
Jul 11, 2023 | 55.12 | 55.56 | 55.12 | 55.56 | 24,365 | +0.80(+1.45%) |
Jul 10, 2023 | 54.36 | 54.78 | 54.36 | 54.77 | 3,255 | +0.09(+0.16%) |
Jul 07, 2023 | 53.93 | 54.80 | 53.93 | 54.68 | 23,418 | +0.93(+1.73%) |
Jul 06, 2023 | 53.92 | 53.92 | 53.49 | 53.75 | 5,535 | -0.65(-1.19%) |
Jul 05, 2023 | 54.70 | 54.76 | 54.39 | 54.39 | 47,927 | -0.80(-1.46%) |