Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.82 | 52.96 | 52.67 | 52.69 | 1,373,473 | -0.04(-0.08%) |
Aug 30, 2023 | 52.52 | 52.81 | 52.47 | 52.73 | 1,010,819 | +0.21(+0.40%) |
Aug 29, 2023 | 51.73 | 52.53 | 51.71 | 52.52 | 1,517,887 | +0.77(+1.49%) |
Aug 28, 2023 | 51.66 | 51.82 | 51.52 | 51.75 | 1,357,565 | +0.34(+0.65%) |
Aug 25, 2023 | 51.23 | 51.56 | 50.83 | 51.41 | 2,354,510 | +0.33(+0.64%) |
Aug 24, 2023 | 51.94 | 52.01 | 51.06 | 51.08 | 1,766,155 | -0.69(-1.34%) |
Aug 23, 2023 | 51.29 | 51.85 | 51.29 | 51.78 | 1,622,406 | +0.57(+1.12%) |
Aug 22, 2023 | 51.52 | 51.54 | 51.13 | 51.20 | 1,546,179 | -0.13(-0.25%) |
Aug 21, 2023 | 51.13 | 51.43 | 50.88 | 51.33 | 1,225,449 | +0.32(+0.62%) |
Aug 18, 2023 | 50.60 | 51.12 | 50.56 | 51.02 | 2,273,538 | +0.04(+0.08%) |
Aug 17, 2023 | 51.53 | 51.58 | 50.92 | 50.98 | 1,918,226 | -0.42(-0.81%) |
Aug 16, 2023 | 51.71 | 51.91 | 51.38 | 51.39 | 1,130,909 | -0.38(-0.73%) |
Aug 15, 2023 | 52.17 | 52.21 | 51.71 | 51.77 | 994,068 | -0.63(-1.21%) |
Aug 14, 2023 | 51.99 | 52.40 | 51.95 | 52.40 | 1,213,052 | +0.30(+0.57%) |
Aug 11, 2023 | 51.93 | 52.23 | 51.85 | 52.10 | 1,282,060 | -0.03(-0.06%) |
Aug 10, 2023 | 52.40 | 52.83 | 52.00 | 52.13 | 1,436,221 | +0.02(+0.04%) |
Aug 09, 2023 | 52.56 | 52.56 | 52.04 | 52.11 | 4,352,819 | -0.40(-0.75%) |
Aug 08, 2023 | 52.42 | 52.55 | 52.08 | 52.51 | 1,299,764 | -0.27(-0.51%) |
Aug 07, 2023 | 52.55 | 52.78 | 52.43 | 52.78 | 1,061,309 | +0.45(+0.87%) |
Aug 04, 2023 | 52.74 | 53.01 | 52.25 | 52.32 | 1,522,280 | -0.24(-0.45%) |
Aug 03, 2023 | 52.45 | 52.77 | 52.37 | 52.56 | 2,432,230 | -0.16(-0.30%) |
Aug 02, 2023 | 53.09 | 53.09 | 52.61 | 52.72 | 1,869,996 | -0.77(-1.44%) |
Aug 01, 2023 | 53.46 | 53.54 | 53.35 | 53.49 | 1,383,084 | -0.13(-0.24%) |
Jul 31, 2023 | 53.58 | 53.68 | 53.44 | 53.62 | 1,927,641 | +0.13(+0.24%) |
Jul 28, 2023 | 53.38 | 53.58 | 53.29 | 53.49 | 1,274,287 | +0.53(+1.01%) |
Jul 27, 2023 | 53.77 | 53.78 | 52.86 | 52.95 | 1,232,295 | -0.39(-0.72%) |
Jul 26, 2023 | 53.16 | 53.49 | 53.09 | 53.34 | 1,525,836 | +0.01(+0.02%) |
Jul 25, 2023 | 53.14 | 53.47 | 53.12 | 53.33 | 1,911,327 | +0.16(+0.30%) |
Jul 24, 2023 | 53.07 | 53.26 | 53.00 | 53.17 | 1,403,588 | +0.20(+0.37%) |
Jul 21, 2023 | 53.15 | 53.19 | 52.95 | 52.97 | 1,697,767 | +0.01(+0.02%) |
Jul 20, 2023 | 53.17 | 53.31 | 52.87 | 52.96 | 1,658,011 | -0.39(-0.72%) |
Jul 19, 2023 | 53.33 | 53.49 | 53.24 | 53.35 | 1,117,932 | +0.13(+0.24%) |
Jul 18, 2023 | 52.76 | 53.29 | 52.74 | 53.22 | 1,588,061 | +0.40(+0.75%) |
Jul 17, 2023 | 52.60 | 52.93 | 52.60 | 52.83 | 1,240,830 | +0.20(+0.38%) |
Jul 14, 2023 | 52.79 | 52.86 | 52.52 | 52.63 | 1,096,964 | -0.04(-0.08%) |
Jul 13, 2023 | 52.45 | 52.76 | 52.41 | 52.67 | 1,415,528 | +0.45(+0.87%) |
Jul 12, 2023 | 52.25 | 52.38 | 52.08 | 52.21 | 1,212,245 | +0.39(+0.74%) |
Jul 11, 2023 | 51.56 | 51.87 | 51.43 | 51.83 | 1,065,552 | +0.39(+0.75%) |
Jul 10, 2023 | 51.21 | 51.44 | 51.19 | 51.44 | 1,034,265 | +0.17(+0.33%) |
Jul 07, 2023 | 51.21 | 51.74 | 51.21 | 51.27 | 1,373,150 | -0.10(-0.19%) |
Jul 06, 2023 | 51.36 | 51.41 | 51.04 | 51.37 | 1,426,527 | -0.44(-0.84%) |
Jul 05, 2023 | 51.69 | 51.87 | 51.66 | 51.81 | 1,775,509 | -0.12(-0.23%) |
Jul 03, 2023 | 51.81 | 51.93 | 51.74 | 51.93 | 1,534,278 | +0.13(+0.25%) |
Jun 30, 2023 | 51.59 | 51.92 | 51.57 | 51.80 | 3,202,276 | +0.57(+1.12%) |
Jun 29, 2023 | 51.01 | 51.24 | 50.94 | 51.22 | 1,713,789 | +0.21(+0.41%) |
Jun 28, 2023 | 50.83 | 51.14 | 50.80 | 51.02 | 4,571,547 | +0.03(+0.06%) |
Jun 27, 2023 | 50.53 | 51.06 | 50.47 | 50.99 | 1,875,429 | +0.57(+1.14%) |
Jun 26, 2023 | 50.56 | 50.77 | 50.38 | 50.41 | 1,300,711 | -0.19(-0.37%) |
Jun 23, 2023 | 50.58 | 50.81 | 50.51 | 50.60 | 1,496,004 | -0.42(-0.81%) |
Jun 22, 2023 | 50.67 | 51.02 | 50.64 | 51.02 | 1,472,938 | +0.21(+0.41%) |
Jun 21, 2023 | 50.99 | 51.06 | 50.75 | 50.81 | 4,706,960 | -0.31(-0.60%) |
Jun 20, 2023 | 51.11 | 51.22 | 50.85 | 51.11 | 2,262,149 | -0.26(-0.50%) |
Jun 16, 2023 | 51.76 | 51.82 | 51.33 | 51.37 | 2,515,320 | -0.17(-0.33%) |