Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 29, 2023 | 52.99 | 53.00 | 52.98 | 53.00 | 8,245,662 | +0.60(+1.15%) |
Aug 28, 2023 | 52.55 | 52.55 | 52.38 | 52.40 | 1,998,619 | -0.08(-0.15%) |
Aug 25, 2023 | 52.55 | 52.59 | 52.48 | 52.48 | 135,669 | -0.02(-0.04%) |
Aug 24, 2023 | 52.49 | 52.60 | 52.48 | 52.50 | 777,456 | +0.00(+0.00%) |
Aug 23, 2023 | 52.39 | 52.50 | 52.04 | 52.50 | 472,060 | +0.11(+0.21%) |
Aug 22, 2023 | 52.38 | 52.43 | 52.32 | 52.39 | 507,756 | +0.07(+0.13%) |
Aug 21, 2023 | 52.20 | 52.41 | 52.20 | 52.32 | 485,022 | +0.08(+0.15%) |
Aug 18, 2023 | 52.20 | 52.25 | 52.16 | 52.24 | 278,640 | +0.11(+0.21%) |
Aug 17, 2023 | 52.29 | 52.33 | 52.12 | 52.13 | 587,546 | -0.18(-0.34%) |
Aug 16, 2023 | 52.34 | 52.48 | 52.16 | 52.31 | 207,546 | -0.08(-0.15%) |
Aug 15, 2023 | 52.35 | 52.41 | 52.35 | 52.39 | 251,205 | -0.01(-0.02%) |
Aug 14, 2023 | 52.40 | 52.55 | 52.34 | 52.40 | 311,262 | -0.02(-0.04%) |
Aug 11, 2023 | 52.45 | 52.46 | 52.33 | 52.42 | 453,336 | +0.02(+0.04%) |
Aug 10, 2023 | 52.38 | 52.41 | 52.29 | 52.40 | 263,848 | +0.02(+0.04%) |
Aug 09, 2023 | 52.37 | 52.40 | 52.27 | 52.38 | 507,346 | +0.00(+0.00%) |
Aug 08, 2023 | 52.36 | 52.44 | 52.30 | 52.38 | 299,748 | +0.02(+0.04%) |
Aug 07, 2023 | 52.20 | 52.37 | 52.20 | 52.36 | 410,070 | +0.16(+0.31%) |
Aug 04, 2023 | 52.26 | 52.27 | 52.15 | 52.20 | 643,746 | -0.10(-0.19%) |
Aug 03, 2023 | 52.23 | 52.30 | 52.16 | 52.30 | 436,493 | +0.03(+0.06%) |
Aug 02, 2023 | 52.16 | 52.25 | 52.16 | 52.27 | 437,360 | +0.02(+0.04%) |
Aug 01, 2023 | 52.28 | 52.33 | 52.25 | 52.25 | 512,717 | -0.08(-0.15%) |
Jul 31, 2023 | 52.25 | 52.35 | 52.22 | 52.33 | 330,300 | +0.05(+0.10%) |
Jul 28, 2023 | 52.28 | 52.31 | 52.26 | 52.28 | 113,710 | +0.02(+0.04%) |
Jul 27, 2023 | 52.12 | 52.27 | 52.11 | 52.26 | 263,999 | +0.08(+0.15%) |
Jul 26, 2023 | 52.33 | 52.33 | 52.04 | 52.18 | 392,643 | +0.12(+0.23%) |
Jul 25, 2023 | 52.16 | 52.36 | 52.02 | 52.06 | 648,059 | -0.10(-0.19%) |
Jul 24, 2023 | 52.20 | 52.26 | 52.12 | 52.16 | 490,653 | -0.04(-0.08%) |
Jul 21, 2023 | 52.34 | 52.38 | 52.05 | 52.20 | 727,008 | -0.08(-0.15%) |
Jul 20, 2023 | 52.26 | 52.28 | 52.24 | 52.28 | 553,878 | +0.03(+0.06%) |
Jul 19, 2023 | 52.31 | 52.31 | 52.19 | 52.25 | 885,908 | -0.01(-0.02%) |
Jul 18, 2023 | 52.32 | 52.39 | 52.21 | 52.26 | 410,267 | -0.05(-0.10%) |
Jul 17, 2023 | 52.42 | 52.48 | 52.19 | 52.31 | 473,908 | -0.11(-0.21%) |
Jul 14, 2023 | 52.52 | 52.56 | 52.35 | 52.42 | 790,389 | -0.10(-0.19%) |
Jul 13, 2023 | 52.50 | 52.58 | 52.50 | 52.52 | 366,155 | +0.02(+0.04%) |
Jul 12, 2023 | 52.56 | 52.56 | 52.46 | 52.50 | 403,892 | +0.03(+0.06%) |
Jul 11, 2023 | 52.48 | 52.55 | 52.44 | 52.47 | 497,693 | +0.00(+0.00%) |
Jul 10, 2023 | 52.42 | 52.51 | 52.38 | 52.47 | 326,222 | +0.03(+0.06%) |
Jul 07, 2023 | 52.49 | 52.53 | 52.42 | 52.44 | 447,378 | -0.05(-0.10%) |
Jul 06, 2023 | 52.46 | 52.54 | 52.46 | 52.49 | 289,496 | -0.04(-0.08%) |
Jul 05, 2023 | 52.52 | 52.58 | 52.50 | 52.53 | 287,735 | -0.06(-0.11%) |
Jul 03, 2023 | 52.50 | 52.62 | 52.50 | 52.59 | 224,789 | +0.08(+0.15%) |
Jun 30, 2023 | 52.55 | 52.66 | 52.50 | 52.51 | 423,661 | -0.02(-0.04%) |
Jun 29, 2023 | 52.51 | 52.55 | 52.47 | 52.53 | 320,271 | +0.00(+0.00%) |
Jun 28, 2023 | 52.45 | 52.53 | 52.44 | 52.53 | 218,596 | +0.06(+0.11%) |
Jun 27, 2023 | 52.42 | 52.51 | 52.38 | 52.47 | 176,548 | +0.05(+0.10%) |
Jun 26, 2023 | 52.42 | 52.46 | 52.38 | 52.42 | 473,631 | -0.01(-0.02%) |
Jun 23, 2023 | 52.44 | 52.50 | 52.34 | 52.43 | 728,121 | -0.08(-0.15%) |
Jun 22, 2023 | 52.51 | 52.53 | 52.41 | 52.51 | 691,977 | +0.01(+0.02%) |
Jun 21, 2023 | 52.41 | 52.50 | 52.41 | 52.50 | 361,597 | +0.02(+0.04%) |
Jun 20, 2023 | 52.43 | 52.54 | 52.36 | 52.48 | 610,595 | +0.09(+0.17%) |
Jun 16, 2023 | 52.51 | 52.54 | 52.37 | 52.39 | 867,937 | -0.11(-0.21%) |
Jun 15, 2023 | 52.41 | 52.51 | 52.41 | 52.50 | 2,034,700 | +0.00(+0.00%) |
Jun 14, 2023 | 52.41 | 52.50 | 52.40 | 52.50 | 617,951 | +0.07(+0.13%) |
Jun 13, 2023 | 52.46 | 52.52 | 52.41 | 52.43 | 772,815 | +0.03(+0.06%) |
Jun 12, 2023 | 52.27 | 52.44 | 52.27 | 52.40 | 571,615 | +0.13(+0.25%) |
Jun 09, 2023 | 52.27 | 52.31 | 52.24 | 52.27 | 328,171 | -0.01(-0.02%) |
Jun 08, 2023 | 52.30 | 52.30 | 52.24 | 52.28 | 532,221 | -0.05(-0.10%) |
Jun 07, 2023 | 52.24 | 52.41 | 52.16 | 52.33 | 434,160 | +0.09(+0.17%) |
Jun 06, 2023 | 52.13 | 52.25 | 52.05 | 52.24 | 586,574 | +0.18(+0.35%) |
Jun 05, 2023 | 52.06 | 52.10 | 51.99 | 52.06 | 323,073 | -0.05(-0.10%) |
Jun 02, 2023 | 52.09 | 52.16 | 52.05 | 52.11 | 426,181 | +0.06(+0.12%) |
Jun 01, 2023 | 52.09 | 52.09 | 51.99 | 52.05 | 782,333 | -0.04(-0.08%) |
May 31, 2023 | 52.08 | 52.09 | 52.02 | 52.09 | 295,144 | +0.03(+0.06%) |
May 30, 2023 | 51.97 | 52.08 | 51.97 | 52.06 | 222,477 | -0.01(-0.02%) |
May 26, 2023 | 51.93 | 52.10 | 51.93 | 52.07 | 497,143 | +0.14(+0.27%) |
May 25, 2023 | 51.93 | 52.06 | 51.87 | 51.93 | 442,970 | +0.03(+0.06%) |
May 24, 2023 | 52.00 | 52.00 | 51.84 | 51.90 | 342,974 | -0.09(-0.17%) |
May 23, 2023 | 52.10 | 52.19 | 50.66 | 51.99 | 856,610 | -0.04(-0.08%) |
May 22, 2023 | 52.04 | 52.04 | 51.79 | 52.03 | 506,611 | +0.03(+0.06%) |
May 19, 2023 | 51.83 | 52.10 | 51.83 | 52.00 | 598,107 | -0.05(-0.10%) |
May 18, 2023 | 51.92 | 52.05 | 51.91 | 52.05 | 612,118 | +0.11(+0.21%) |
May 17, 2023 | 51.92 | 51.95 | 51.90 | 51.94 | 307,198 | +0.03(+0.06%) |
May 16, 2023 | 51.92 | 51.96 | 51.90 | 51.91 | 209,580 | -0.03(-0.06%) |
May 15, 2023 | 51.94 | 51.99 | 51.86 | 51.94 | 221,423 | +0.01(+0.02%) |
May 12, 2023 | 51.95 | 51.96 | 51.90 | 51.93 | 366,944 | -0.02(-0.04%) |
May 11, 2023 | 51.96 | 51.96 | 51.88 | 51.95 | 751,802 | +0.00(+0.00%) |
May 10, 2023 | 51.95 | 51.99 | 51.92 | 51.95 | 699,497 | +0.02(+0.04%) |
May 09, 2023 | 51.91 | 51.95 | 51.90 | 51.93 | 726,443 | +0.02(+0.04%) |
May 08, 2023 | 51.90 | 51.93 | 51.86 | 51.91 | 865,395 | -0.04(-0.08%) |
May 05, 2023 | 51.88 | 51.95 | 51.86 | 51.95 | 519,588 | +0.06(+0.12%) |
May 04, 2023 | 51.91 | 51.94 | 51.77 | 51.89 | 1,052,228 | -0.08(-0.15%) |
May 03, 2023 | 51.94 | 52.04 | 51.88 | 51.97 | 958,355 | +0.05(+0.10%) |
May 02, 2023 | 51.92 | 51.98 | 51.81 | 51.92 | 695,251 | -0.01(-0.02%) |
May 01, 2023 | 51.95 | 51.99 | 51.91 | 51.93 | 479,417 | -0.01(-0.02%) |
Apr 28, 2023 | 51.93 | 51.96 | 51.90 | 51.94 | 698,803 | +0.00(+0.00%) |
Apr 27, 2023 | 51.95 | 51.98 | 51.90 | 51.94 | 594,881 | +0.04(+0.08%) |
Apr 26, 2023 | 51.95 | 51.98 | 51.89 | 51.90 | 1,107,371 | -0.05(-0.10%) |
Apr 25, 2023 | 51.95 | 52.02 | 51.94 | 51.95 | 808,628 | +0.02(+0.04%) |
Apr 24, 2023 | 51.95 | 51.98 | 51.91 | 51.93 | 461,549 | -0.01(-0.02%) |
Apr 21, 2023 | 51.95 | 51.96 | 51.92 | 51.94 | 497,502 | +0.00(+0.00%) |
Apr 20, 2023 | 51.96 | 52.00 | 51.93 | 51.94 | 1,650,575 | -0.05(-0.10%) |
Apr 19, 2023 | 51.95 | 52.05 | 51.95 | 51.99 | 511,377 | -0.01(-0.02%) |
Apr 18, 2023 | 52.04 | 52.04 | 51.93 | 52.00 | 1,245,915 | +0.01(+0.02%) |
Apr 17, 2023 | 51.94 | 52.00 | 51.90 | 51.99 | 1,157,012 | +0.04(+0.08%) |
Apr 14, 2023 | 52.03 | 52.08 | 51.91 | 51.95 | 1,666,158 | -0.08(-0.15%) |
Apr 13, 2023 | 52.04 | 52.14 | 51.99 | 52.03 | 565,576 | +0.03(+0.06%) |
Apr 12, 2023 | 52.02 | 52.06 | 51.95 | 52.00 | 656,588 | +0.13(+0.25%) |
Apr 11, 2023 | 52.05 | 52.06 | 51.75 | 51.87 | 7,500,170 | -0.19(-0.36%) |
Apr 10, 2023 | 51.81 | 52.08 | 51.81 | 52.06 | 1,718,117 | +0.17(+0.33%) |
Apr 06, 2023 | 51.85 | 51.92 | 51.81 | 51.89 | 657,962 | +0.01(+0.02%) |
Apr 05, 2023 | 51.82 | 51.91 | 51.74 | 51.88 | 948,104 | +0.03(+0.06%) |
Apr 04, 2023 | 51.85 | 51.86 | 51.77 | 51.85 | 724,551 | +0.01(+0.02%) |
Apr 03, 2023 | 51.85 | 51.92 | 51.78 | 51.84 | 717,360 | -0.03(-0.06%) |
Mar 31, 2023 | 51.85 | 51.87 | 51.71 | 51.87 | 653,290 | +0.02(+0.04%) |
Mar 30, 2023 | 51.81 | 51.96 | 51.72 | 51.85 | 566,945 | -0.08(-0.15%) |
Mar 29, 2023 | 51.84 | 51.99 | 51.70 | 51.93 | 785,957 | +0.08(+0.15%) |
Mar 28, 2023 | 51.70 | 51.86 | 51.67 | 51.85 | 752,589 | +0.07(+0.14%) |
Mar 27, 2023 | 51.69 | 51.85 | 51.63 | 51.78 | 600,786 | +0.15(+0.29%) |
Mar 24, 2023 | 51.45 | 51.74 | 51.45 | 51.63 | 704,549 | +0.07(+0.14%) |
Mar 23, 2023 | 51.30 | 51.64 | 51.26 | 51.56 | 772,638 | +0.36(+0.70%) |
Mar 22, 2023 | 51.36 | 51.51 | 51.19 | 51.20 | 733,765 | -0.09(-0.18%) |
Mar 21, 2023 | 51.40 | 51.61 | 51.23 | 51.29 | 1,033,049 | +0.06(+0.12%) |
Mar 20, 2023 | 51.26 | 51.46 | 51.17 | 51.23 | 948,988 | +0.04(+0.08%) |
Mar 17, 2023 | 51.39 | 51.45 | 51.04 | 51.19 | 2,159,521 | -0.19(-0.37%) |
Mar 16, 2023 | 51.30 | 51.50 | 51.23 | 51.38 | 2,063,799 | -0.03(-0.06%) |
Mar 15, 2023 | 51.10 | 51.48 | 51.04 | 51.41 | 1,521,061 | -0.09(-0.17%) |
Mar 14, 2023 | 51.46 | 51.53 | 51.06 | 51.50 | 1,713,981 | +0.58(+1.14%) |
Mar 13, 2023 | 51.00 | 51.25 | 50.09 | 50.92 | 2,509,188 | -0.41(-0.80%) |
Mar 10, 2023 | 51.56 | 51.58 | 50.73 | 51.33 | 3,787,908 | -0.26(-0.50%) |
Mar 09, 2023 | 51.82 | 51.82 | 51.45 | 51.59 | 2,769,783 | -0.18(-0.35%) |
Mar 08, 2023 | 51.83 | 51.87 | 51.77 | 51.77 | 1,078,351 | -0.08(-0.15%) |
Mar 07, 2023 | 51.82 | 51.87 | 51.79 | 51.85 | 2,278,695 | +0.02(+0.04%) |
Mar 06, 2023 | 51.82 | 51.84 | 51.81 | 51.83 | 2,136,883 | +0.01(+0.02%) |
Mar 03, 2023 | 51.85 | 51.95 | 51.77 | 51.82 | 4,006,975 | -0.01(-0.02%) |
Mar 02, 2023 | 51.80 | 51.84 | 51.80 | 51.83 | 2,075,016 | +0.03(+0.06%) |