Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.89 | 58.14 | 57.04 | 57.73 | 10,314,890 | -0.04(-0.07%) |
Aug 30, 2023 | 57.52 | 57.78 | 57.14 | 57.77 | 5,966,789 | +0.76(+1.34%) |
Aug 29, 2023 | 56.74 | 57.21 | 55.99 | 57.01 | 5,013,904 | +0.38(+0.67%) |
Aug 28, 2023 | 55.44 | 56.73 | 55.44 | 56.63 | 4,915,438 | +1.34(+2.43%) |
Aug 25, 2023 | 56.00 | 56.05 | 54.98 | 55.29 | 8,802,148 | -0.32(-0.58%) |
Aug 24, 2023 | 56.22 | 56.80 | 55.53 | 55.61 | 6,826,369 | -1.08(-1.90%) |
Aug 23, 2023 | 54.52 | 56.94 | 54.37 | 56.69 | 10,945,018 | +1.45(+2.62%) |
Aug 22, 2023 | 56.17 | 56.26 | 55.08 | 55.24 | 8,792,720 | -1.01(-1.79%) |
Aug 21, 2023 | 57.27 | 57.61 | 55.85 | 56.25 | 6,400,935 | -0.58(-1.02%) |
Aug 18, 2023 | 55.99 | 56.95 | 55.78 | 56.82 | 7,246,136 | +0.14(+0.24%) |
Aug 17, 2023 | 57.54 | 57.81 | 56.54 | 56.69 | 6,051,419 | +0.12(+0.21%) |
Aug 16, 2023 | 57.11 | 57.59 | 56.32 | 56.57 | 6,366,207 | -0.55(-0.96%) |
Aug 15, 2023 | 57.62 | 57.64 | 56.67 | 57.12 | 6,168,288 | -1.17(-2.00%) |
Aug 14, 2023 | 58.21 | 58.56 | 57.85 | 58.28 | 5,858,275 | -0.13(-0.22%) |
Aug 11, 2023 | 57.62 | 58.68 | 57.51 | 58.41 | 7,242,688 | +0.71(+1.24%) |
Aug 10, 2023 | 58.15 | 58.70 | 57.13 | 57.69 | 9,043,421 | -0.58(-0.99%) |
Aug 09, 2023 | 57.77 | 58.87 | 57.47 | 58.27 | 12,227,866 | +0.98(+1.71%) |
Aug 08, 2023 | 55.62 | 57.39 | 54.91 | 57.29 | 7,913,576 | +0.53(+0.93%) |
Aug 07, 2023 | 56.70 | 57.20 | 56.48 | 56.76 | 6,082,027 | +0.29(+0.52%) |
Aug 04, 2023 | 57.03 | 57.38 | 56.37 | 56.47 | 7,792,133 | -0.30(-0.53%) |
Aug 03, 2023 | 56.51 | 57.17 | 56.12 | 56.77 | 7,544,366 | +0.50(+0.89%) |
Aug 02, 2023 | 56.03 | 56.47 | 55.27 | 56.27 | 6,871,583 | -0.14(-0.24%) |
Aug 01, 2023 | 56.81 | 57.01 | 55.79 | 56.41 | 7,078,466 | -0.71(-1.25%) |
Jul 31, 2023 | 56.37 | 57.47 | 56.19 | 57.13 | 8,454,590 | +1.17(+2.08%) |
Jul 28, 2023 | 55.93 | 56.25 | 55.46 | 55.96 | 7,170,135 | +0.13(+0.23%) |
Jul 27, 2023 | 56.76 | 56.93 | 55.63 | 55.83 | 7,956,295 | -0.64(-1.13%) |
Jul 26, 2023 | 55.86 | 57.01 | 55.82 | 56.47 | 8,285,650 | -0.21(-0.36%) |
Jul 25, 2023 | 55.89 | 56.91 | 55.59 | 56.68 | 10,910,655 | +0.84(+1.51%) |
Jul 24, 2023 | 55.05 | 55.90 | 54.76 | 55.83 | 10,820,421 | +0.99(+1.80%) |
Jul 21, 2023 | 54.66 | 55.43 | 53.56 | 54.84 | 16,993,390 | -1.22(-2.18%) |
Jul 20, 2023 | 56.45 | 56.71 | 55.51 | 56.07 | 10,292,542 | -0.10(-0.17%) |
Jul 19, 2023 | 55.14 | 56.25 | 54.96 | 56.17 | 13,351,765 | +0.37(+0.67%) |
Jul 18, 2023 | 55.18 | 56.37 | 55.02 | 55.79 | 11,624,100 | +0.46(+0.83%) |
Jul 17, 2023 | 55.44 | 55.83 | 54.88 | 55.33 | 13,889,485 | -0.61(-1.09%) |
Jul 14, 2023 | 55.65 | 55.98 | 55.26 | 55.94 | 14,729,683 | -0.28(-0.51%) |
Jul 13, 2023 | 55.81 | 56.42 | 55.18 | 56.23 | 16,109,507 | +0.72(+1.31%) |
Jul 12, 2023 | 55.35 | 55.90 | 54.82 | 55.50 | 14,607,069 | +0.62(+1.12%) |
Jul 11, 2023 | 52.82 | 55.07 | 52.73 | 54.88 | 18,484,648 | +2.38(+4.53%) |
Jul 10, 2023 | 51.74 | 52.61 | 51.55 | 52.50 | 15,130,501 | +0.26(+0.51%) |
Jul 07, 2023 | 47.92 | 52.50 | 47.79 | 52.24 | 23,674,018 | +4.14(+8.61%) |
Jul 06, 2023 | 47.89 | 48.52 | 47.31 | 48.10 | 9,617,609 | +0.07(+0.14%) |
Jul 05, 2023 | 48.43 | 48.49 | 47.85 | 48.03 | 8,955,310 | -0.17(-0.34%) |
Jul 03, 2023 | 48.03 | 48.61 | 47.68 | 48.20 | 3,636,782 | +0.34(+0.71%) |
Jun 30, 2023 | 47.74 | 48.43 | 47.42 | 47.85 | 13,774,947 | +0.63(+1.34%) |
Jun 29, 2023 | 47.61 | 47.65 | 46.43 | 47.22 | 10,782,757 | -0.12(-0.25%) |
Jun 28, 2023 | 46.82 | 47.62 | 46.11 | 47.34 | 9,447,314 | +0.44(+0.93%) |
Jun 27, 2023 | 46.67 | 47.23 | 46.04 | 46.90 | 13,546,667 | +0.76(+1.65%) |
Jun 26, 2023 | 45.47 | 46.51 | 45.31 | 46.14 | 6,366,518 | +0.75(+1.65%) |
Jun 23, 2023 | 44.95 | 45.40 | 44.57 | 45.39 | 9,550,718 | -0.24(-0.53%) |
Jun 22, 2023 | 46.28 | 46.40 | 45.59 | 45.63 | 8,758,895 | -0.90(-1.93%) |
Jun 21, 2023 | 45.94 | 47.16 | 45.61 | 46.53 | 6,903,325 | +0.49(+1.06%) |
Jun 20, 2023 | 45.72 | 46.14 | 45.27 | 46.04 | 8,013,099 | -0.51(-1.09%) |
Jun 16, 2023 | 46.87 | 47.15 | 46.50 | 46.55 | 15,130,710 | -0.12(-0.25%) |