Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.99 | 54.65 | 53.39 | 54.20 | 2,505,984 | +0.00(+0.00%) |
Aug 30, 2023 | 54.88 | 55.19 | 54.13 | 54.20 | 1,294,938 | -0.41(-0.74%) |
Aug 29, 2023 | 53.51 | 54.98 | 53.44 | 54.61 | 2,097,383 | +1.13(+2.11%) |
Aug 28, 2023 | 53.92 | 54.74 | 53.35 | 53.48 | 2,273,497 | -0.46(-0.86%) |
Aug 25, 2023 | 54.88 | 55.20 | 53.76 | 53.94 | 1,796,836 | -0.76(-1.39%) |
Aug 24, 2023 | 54.96 | 55.60 | 54.64 | 54.70 | 963,514 | -0.55(-1.00%) |
Aug 23, 2023 | 54.79 | 55.28 | 54.20 | 55.26 | 1,106,112 | +0.37(+0.67%) |
Aug 22, 2023 | 55.65 | 56.17 | 54.52 | 54.89 | 1,410,059 | -1.04(-1.86%) |
Aug 21, 2023 | 55.76 | 56.35 | 55.57 | 55.93 | 1,080,387 | +0.18(+0.32%) |
Aug 18, 2023 | 55.07 | 55.98 | 54.63 | 55.75 | 1,383,876 | +0.42(+0.75%) |
Aug 17, 2023 | 56.47 | 56.89 | 55.31 | 55.34 | 1,789,202 | -1.00(-1.77%) |
Aug 16, 2023 | 57.93 | 58.14 | 55.90 | 56.34 | 2,006,587 | -1.52(-2.63%) |
Aug 15, 2023 | 59.18 | 59.44 | 57.74 | 57.86 | 1,436,242 | -1.60(-2.69%) |
Aug 14, 2023 | 58.83 | 59.71 | 58.22 | 59.46 | 1,503,969 | +0.49(+0.84%) |
Aug 11, 2023 | 58.54 | 59.27 | 58.52 | 58.97 | 1,285,244 | +0.33(+0.56%) |
Aug 10, 2023 | 58.72 | 59.53 | 58.52 | 58.64 | 887,142 | +0.16(+0.27%) |
Aug 09, 2023 | 58.85 | 59.31 | 58.43 | 58.48 | 1,047,681 | -0.46(-0.79%) |
Aug 08, 2023 | 59.34 | 59.36 | 58.60 | 58.95 | 1,507,931 | -0.93(-1.55%) |
Aug 07, 2023 | 59.62 | 59.97 | 59.01 | 59.88 | 1,479,298 | +0.62(+1.05%) |
Aug 04, 2023 | 59.88 | 60.25 | 58.98 | 59.25 | 1,282,216 | -0.57(-0.96%) |
Aug 03, 2023 | 58.54 | 59.99 | 58.02 | 59.83 | 1,565,853 | +1.13(+1.92%) |
Aug 02, 2023 | 58.65 | 59.19 | 58.13 | 58.70 | 2,020,712 | -0.36(-0.60%) |
Aug 01, 2023 | 60.03 | 60.03 | 58.43 | 59.05 | 1,877,464 | -1.01(-1.68%) |
Jul 31, 2023 | 59.66 | 60.29 | 59.02 | 60.06 | 2,319,982 | +0.38(+0.63%) |
Jul 28, 2023 | 59.37 | 59.98 | 58.80 | 59.69 | 1,563,267 | +0.93(+1.58%) |
Jul 27, 2023 | 58.43 | 59.45 | 58.23 | 58.76 | 2,159,612 | +0.58(+1.00%) |
Jul 26, 2023 | 57.17 | 59.65 | 57.17 | 58.17 | 3,155,332 | +1.05(+1.83%) |
Jul 25, 2023 | 56.83 | 57.73 | 56.63 | 57.13 | 1,717,510 | +0.30(+0.52%) |
Jul 24, 2023 | 54.84 | 57.19 | 54.84 | 56.83 | 2,663,242 | +1.15(+2.06%) |
Jul 21, 2023 | 54.74 | 57.06 | 54.69 | 55.68 | 4,775,914 | +0.46(+0.84%) |
Jul 20, 2023 | 55.69 | 56.38 | 55.21 | 55.22 | 2,668,704 | -0.51(-0.92%) |
Jul 19, 2023 | 55.27 | 55.87 | 54.78 | 55.73 | 2,130,469 | +1.05(+1.92%) |
Jul 18, 2023 | 53.88 | 55.54 | 53.83 | 54.68 | 2,136,997 | +1.30(+2.43%) |
Jul 17, 2023 | 53.92 | 54.13 | 52.98 | 53.39 | 1,646,595 | -0.95(-1.75%) |
Jul 14, 2023 | 55.01 | 55.01 | 53.83 | 54.34 | 1,239,260 | -0.65(-1.19%) |
Jul 13, 2023 | 56.10 | 56.22 | 54.90 | 54.99 | 1,417,226 | -1.09(-1.94%) |
Jul 12, 2023 | 56.60 | 56.95 | 55.25 | 56.08 | 2,773,781 | +0.05(+0.09%) |
Jul 11, 2023 | 55.11 | 56.06 | 55.11 | 56.03 | 1,427,789 | +1.10(+2.00%) |
Jul 10, 2023 | 53.97 | 55.35 | 53.89 | 54.93 | 1,591,028 | +0.81(+1.50%) |
Jul 07, 2023 | 53.78 | 55.04 | 53.78 | 54.12 | 1,754,271 | +0.36(+0.66%) |
Jul 06, 2023 | 52.89 | 54.25 | 52.87 | 53.76 | 1,554,052 | +0.31(+0.57%) |
Jul 05, 2023 | 53.32 | 54.77 | 52.70 | 53.46 | 2,875,132 | -1.82(-3.29%) |
Jul 03, 2023 | 54.66 | 56.07 | 54.54 | 55.28 | 781,326 | +0.35(+0.63%) |
Jun 30, 2023 | 55.26 | 55.50 | 54.75 | 54.93 | 1,748,689 | -0.18(-0.32%) |
Jun 29, 2023 | 54.85 | 55.57 | 54.43 | 55.11 | 1,289,482 | +0.35(+0.63%) |
Jun 28, 2023 | 54.96 | 54.96 | 53.63 | 54.76 | 2,066,658 | -0.17(-0.31%) |
Jun 27, 2023 | 54.03 | 56.15 | 53.74 | 54.93 | 2,003,849 | +0.89(+1.65%) |
Jun 26, 2023 | 52.99 | 54.33 | 52.99 | 54.04 | 1,449,922 | +0.65(+1.22%) |
Jun 23, 2023 | 53.01 | 53.91 | 53.01 | 53.39 | 2,174,380 | -0.05(-0.09%) |
Jun 22, 2023 | 53.21 | 53.79 | 52.89 | 53.44 | 1,524,182 | +0.15(+0.28%) |
Jun 21, 2023 | 52.55 | 53.44 | 52.29 | 53.29 | 1,764,256 | +0.52(+0.99%) |
Jun 20, 2023 | 54.08 | 54.21 | 52.75 | 52.77 | 2,169,945 | -1.58(-2.91%) |
Jun 16, 2023 | 55.43 | 55.55 | 53.96 | 54.35 | 3,834,191 | -1.02(-1.84%) |
Jun 15, 2023 | 55.01 | 56.25 | 54.97 | 55.37 | 2,364,216 | +0.00(+0.00%) |
Jun 14, 2023 | 53.68 | 55.51 | 53.48 | 55.37 | 2,443,598 | +1.76(+3.28%) |
Jun 13, 2023 | 54.18 | 54.83 | 53.50 | 53.61 | 1,875,488 | -0.52(-0.97%) |
Jun 12, 2023 | 55.02 | 55.02 | 53.45 | 54.13 | 2,528,807 | -0.98(-1.78%) |
Jun 09, 2023 | 56.59 | 56.59 | 54.91 | 55.11 | 1,852,880 | -1.53(-2.71%) |
Jun 08, 2023 | 56.79 | 57.15 | 55.97 | 56.64 | 1,118,426 | -0.40(-0.69%) |
Jun 07, 2023 | 55.82 | 57.25 | 55.73 | 57.04 | 1,381,625 | +1.22(+2.19%) |
Jun 06, 2023 | 54.44 | 55.95 | 54.22 | 55.81 | 1,285,233 | +1.10(+2.02%) |
Jun 05, 2023 | 55.93 | 56.02 | 54.44 | 54.71 | 1,839,798 | -1.44(-2.56%) |
Jun 02, 2023 | 55.31 | 56.63 | 54.94 | 56.15 | 2,162,864 | +1.14(+2.08%) |