Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.88 | 52.88 | 52.51 | 52.61 | 2,841,053 | -0.11(-0.21%) |
Sep 28, 2023 | 52.32 | 52.77 | 52.32 | 52.72 | 1,796,114 | +0.47(+0.90%) |
Sep 27, 2023 | 52.35 | 52.59 | 52.25 | 52.25 | 984,878 | -0.04(-0.08%) |
Sep 26, 2023 | 52.25 | 52.43 | 52.21 | 52.29 | 1,910,632 | -0.07(-0.13%) |
Sep 25, 2023 | 52.21 | 52.45 | 52.30 | 52.36 | 1,481,339 | +0.00(+0.00%) |
Sep 22, 2023 | 52.54 | 52.54 | 52.25 | 52.36 | 1,961,756 | +0.01(+0.02%) |
Sep 21, 2023 | 52.46 | 52.55 | 52.29 | 52.35 | 1,690,691 | -0.08(-0.15%) |
Sep 20, 2023 | 52.45 | 52.80 | 52.38 | 52.43 | 1,357,744 | +0.07(+0.13%) |
Sep 19, 2023 | 52.25 | 52.37 | 52.20 | 52.36 | 1,168,355 | +0.16(+0.31%) |
Sep 18, 2023 | 52.28 | 52.37 | 52.20 | 52.20 | 1,164,837 | +0.01(+0.02%) |
Sep 15, 2023 | 52.47 | 52.58 | 52.19 | 52.19 | 7,540,742 | -0.44(-0.84%) |
Sep 14, 2023 | 52.57 | 52.69 | 52.37 | 52.63 | 2,099,255 | +0.23(+0.44%) |
Sep 13, 2023 | 52.80 | 52.80 | 52.25 | 52.40 | 2,317,336 | -0.22(-0.42%) |
Sep 12, 2023 | 52.99 | 53.06 | 52.61 | 52.62 | 1,965,624 | -0.33(-0.62%) |
Sep 11, 2023 | 52.80 | 52.99 | 52.77 | 52.95 | 1,875,563 | +0.17(+0.32%) |
Sep 08, 2023 | 52.75 | 52.80 | 52.63 | 52.78 | 1,067,183 | +0.07(+0.13%) |
Sep 07, 2023 | 52.71 | 52.82 | 52.60 | 52.71 | 1,767,608 | -0.19(-0.36%) |
Sep 06, 2023 | 52.65 | 52.95 | 52.60 | 52.90 | 2,305,680 | +0.20(+0.38%) |
Sep 05, 2023 | 52.56 | 52.95 | 52.56 | 52.70 | 2,436,911 | -0.06(-0.11%) |
Sep 01, 2023 | 52.65 | 52.87 | 52.51 | 52.76 | 1,782,414 | +0.27(+0.51%) |
Aug 31, 2023 | 52.55 | 52.62 | 52.43 | 52.49 | 2,196,135 | +0.02(+0.04%) |
Aug 30, 2023 | 52.44 | 52.59 | 52.34 | 52.47 | 1,847,223 | +0.02(+0.04%) |
Aug 29, 2023 | 52.48 | 52.59 | 52.33 | 52.45 | 2,414,711 | +0.07(+0.13%) |
Aug 28, 2023 | 51.98 | 52.60 | 51.92 | 52.38 | 2,366,344 | +0.35(+0.67%) |
Aug 25, 2023 | 52.00 | 52.10 | 51.44 | 52.03 | 2,641,328 | +0.16(+0.31%) |
Aug 24, 2023 | 52.06 | 52.09 | 51.73 | 51.87 | 2,018,202 | -0.15(-0.29%) |
Aug 23, 2023 | 51.65 | 52.24 | 51.55 | 52.02 | 2,759,736 | +0.36(+0.70%) |
Aug 22, 2023 | 51.80 | 51.86 | 51.51 | 51.66 | 2,601,034 | -0.19(-0.37%) |
Aug 21, 2023 | 51.90 | 52.14 | 51.69 | 51.85 | 1,935,308 | -0.17(-0.33%) |
Aug 18, 2023 | 51.51 | 52.10 | 51.50 | 52.02 | 2,487,980 | +0.39(+0.76%) |
Aug 17, 2023 | 51.60 | 51.95 | 51.60 | 51.63 | 3,612,322 | +0.12(+0.23%) |
Aug 16, 2023 | 51.80 | 52.32 | 51.50 | 51.51 | 5,524,914 | -0.42(-0.81%) |
Aug 15, 2023 | 52.25 | 52.78 | 51.89 | 51.93 | 5,181,541 | -0.33(-0.63%) |
Aug 14, 2023 | 53.00 | 53.44 | 52.25 | 52.26 | 6,580,721 | -0.88(-1.66%) |
Aug 11, 2023 | 53.44 | 53.65 | 52.94 | 53.14 | 10,022,509 | -0.76(-1.41%) |
Aug 10, 2023 | 54.50 | 54.52 | 53.65 | 53.90 | 49,655,432 | +19.29(+55.74%) |
Aug 09, 2023 | 35.04 | 35.34 | 34.25 | 34.61 | 2,783,887 | -0.60(-1.70%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.39 | 35.21 | 2,912,356 | -0.74(-2.06%) |
Aug 07, 2023 | 35.49 | 36.60 | 35.43 | 35.95 | 3,228,945 | +0.44(+1.24%) |
Aug 04, 2023 | 35.47 | 36.69 | 35.34 | 35.51 | 3,076,451 | +0.16(+0.45%) |
Aug 03, 2023 | 35.97 | 36.03 | 35.02 | 35.35 | 2,523,958 | -0.65(-1.81%) |
Aug 02, 2023 | 35.95 | 36.21 | 35.36 | 36.00 | 1,868,404 | -0.42(-1.15%) |
Aug 01, 2023 | 36.68 | 36.97 | 36.02 | 36.42 | 1,788,426 | -0.49(-1.33%) |
Jul 31, 2023 | 36.11 | 37.49 | 36.11 | 36.91 | 2,193,737 | -0.16(-0.43%) |
Jul 28, 2023 | 36.44 | 37.27 | 36.25 | 37.07 | 2,090,061 | +1.20(+3.35%) |
Jul 27, 2023 | 36.74 | 37.06 | 35.69 | 35.87 | 1,392,263 | -0.60(-1.65%) |
Jul 26, 2023 | 36.00 | 36.65 | 35.67 | 36.47 | 1,463,025 | +0.31(+0.86%) |
Jul 25, 2023 | 36.52 | 36.64 | 35.83 | 36.16 | 1,675,369 | -0.28(-0.77%) |
Jul 24, 2023 | 35.74 | 36.69 | 35.50 | 36.44 | 1,502,338 | +0.61(+1.70%) |
Jul 21, 2023 | 36.42 | 36.47 | 35.66 | 35.83 | 1,398,335 | -0.32(-0.89%) |
Jul 20, 2023 | 37.42 | 37.42 | 36.11 | 36.15 | 1,490,194 | -1.05(-2.82%) |
Jul 19, 2023 | 36.86 | 37.33 | 36.28 | 37.20 | 2,573,623 | +0.72(+1.97%) |
Jul 18, 2023 | 34.80 | 36.84 | 34.80 | 36.48 | 3,489,934 | +1.69(+4.86%) |
Jul 17, 2023 | 34.66 | 35.01 | 34.30 | 34.79 | 2,507,816 | -0.47(-1.33%) |
Jul 14, 2023 | 36.20 | 36.27 | 35.17 | 35.26 | 1,984,916 | -0.92(-2.54%) |
Jul 13, 2023 | 36.38 | 36.66 | 36.07 | 36.18 | 1,535,944 | -0.17(-0.47%) |
Jul 12, 2023 | 37.00 | 37.19 | 36.27 | 36.35 | 1,494,707 | +0.00(+0.00%) |
Jul 11, 2023 | 36.13 | 36.62 | 35.90 | 36.35 | 1,961,971 | +0.41(+1.14%) |
Jul 10, 2023 | 35.12 | 36.10 | 35.00 | 35.94 | 1,792,664 | +0.87(+2.48%) |
Jul 07, 2023 | 34.70 | 35.63 | 34.70 | 35.07 | 1,809,839 | +0.03(+0.09%) |
Jul 06, 2023 | 35.00 | 35.20 | 34.17 | 35.04 | 2,894,367 | -0.64(-1.79%) |
Jul 05, 2023 | 36.37 | 36.47 | 35.59 | 35.68 | 2,373,136 | -1.12(-3.04%) |