Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.20 | 53.38 | 52.94 | 53.01 | 65,533 | +0.01(+0.02%) |
Aug 30, 2023 | 52.98 | 53.31 | 52.97 | 53.00 | 22,556 | -0.08(-0.15%) |
Aug 29, 2023 | 52.38 | 53.08 | 52.06 | 53.08 | 36,577 | +0.79(+1.51%) |
Aug 28, 2023 | 52.49 | 52.63 | 52.22 | 52.29 | 16,592 | +0.08(+0.15%) |
Aug 25, 2023 | 52.58 | 52.58 | 52.11 | 52.21 | 47,183 | -0.33(-0.62%) |
Aug 24, 2023 | 52.69 | 52.69 | 52.38 | 52.54 | 17,508 | -0.19(-0.36%) |
Aug 23, 2023 | 52.54 | 52.72 | 52.46 | 52.72 | 68,122 | +0.21(+0.40%) |
Aug 22, 2023 | 52.67 | 52.69 | 52.32 | 52.52 | 62,871 | -0.10(-0.19%) |
Aug 21, 2023 | 53.26 | 53.26 | 52.24 | 52.62 | 89,906 | +0.05(+0.09%) |
Aug 18, 2023 | 51.99 | 52.61 | 51.99 | 52.57 | 52,885 | +0.15(+0.28%) |
Aug 17, 2023 | 53.05 | 53.05 | 52.32 | 52.42 | 43,352 | -0.33(-0.62%) |
Aug 16, 2023 | 52.76 | 53.06 | 52.53 | 52.74 | 24,419 | +0.07(+0.13%) |
Aug 15, 2023 | 52.93 | 52.98 | 52.67 | 52.67 | 19,120 | -0.52(-0.99%) |
Aug 14, 2023 | 52.90 | 53.22 | 52.90 | 53.20 | 19,059 | +0.09(+0.17%) |
Aug 11, 2023 | 52.83 | 53.15 | 52.83 | 53.11 | 51,577 | -0.10(-0.19%) |
Aug 10, 2023 | 53.39 | 53.61 | 52.84 | 53.21 | 71,486 | +0.20(+0.37%) |
Aug 09, 2023 | 53.28 | 53.43 | 53.01 | 53.01 | 27,581 | -0.39(-0.72%) |
Aug 08, 2023 | 53.11 | 53.44 | 53.11 | 53.40 | 40,417 | -0.35(-0.64%) |
Aug 07, 2023 | 53.35 | 53.74 | 53.20 | 53.74 | 31,250 | +0.46(+0.87%) |
Aug 04, 2023 | 53.40 | 53.62 | 53.11 | 53.28 | 52,275 | +0.13(+0.24%) |
Aug 03, 2023 | 53.12 | 53.44 | 53.01 | 53.15 | 51,494 | +0.05(+0.09%) |
Aug 02, 2023 | 53.18 | 53.49 | 53.07 | 53.10 | 99,361 | -0.18(-0.33%) |
Aug 01, 2023 | 53.37 | 53.50 | 52.90 | 53.28 | 76,440 | -0.19(-0.35%) |
Jul 31, 2023 | 53.48 | 53.48 | 53.22 | 53.47 | 84,348 | +0.02(+0.04%) |
Jul 28, 2023 | 53.48 | 53.63 | 53.32 | 53.44 | 33,821 | +0.28(+0.53%) |
Jul 27, 2023 | 53.44 | 53.58 | 53.14 | 53.16 | 48,709 | +0.10(+0.19%) |
Jul 26, 2023 | 53.28 | 53.35 | 52.98 | 53.06 | 24,533 | -0.20(-0.38%) |
Jul 25, 2023 | 53.14 | 53.38 | 53.00 | 53.26 | 21,762 | +0.17(+0.32%) |
Jul 24, 2023 | 53.10 | 53.35 | 52.95 | 53.09 | 51,269 | -0.03(-0.06%) |
Jul 21, 2023 | 53.19 | 53.23 | 52.92 | 53.12 | 61,102 | +0.28(+0.52%) |
Jul 20, 2023 | 52.56 | 53.27 | 52.56 | 52.84 | 137,384 | -0.10(-0.19%) |
Jul 19, 2023 | 53.03 | 53.22 | 52.87 | 52.94 | 38,823 | -0.05(-0.09%) |
Jul 18, 2023 | 52.51 | 53.08 | 52.51 | 52.99 | 56,463 | +0.54(+1.04%) |
Jul 17, 2023 | 52.36 | 52.61 | 52.35 | 52.45 | 49,411 | +0.19(+0.36%) |
Jul 14, 2023 | 52.34 | 52.56 | 52.22 | 52.26 | 33,407 | +0.08(+0.15%) |
Jul 13, 2023 | 52.37 | 52.44 | 52.04 | 52.18 | 41,881 | +0.00(+0.00%) |
Jul 12, 2023 | 52.36 | 52.36 | 51.94 | 52.18 | 38,064 | +0.11(+0.21%) |
Jul 11, 2023 | 51.77 | 52.08 | 51.77 | 52.07 | 37,267 | +0.25(+0.48%) |
Jul 10, 2023 | 51.82 | 51.84 | 51.57 | 51.82 | 128,915 | +0.11(+0.21%) |
Jul 07, 2023 | 51.77 | 51.89 | 51.43 | 51.72 | 22,788 | +0.15(+0.29%) |
Jul 06, 2023 | 51.56 | 51.83 | 51.56 | 51.57 | 113,589 | -0.56(-1.08%) |
Jul 05, 2023 | 51.97 | 52.23 | 51.83 | 52.13 | 41,955 | -0.13(-0.25%) |
Jul 03, 2023 | 51.99 | 52.31 | 51.99 | 52.26 | 37,335 | +0.06(+0.12%) |
Jun 30, 2023 | 52.57 | 52.57 | 51.80 | 52.20 | 51,739 | +0.29(+0.55%) |
Jun 29, 2023 | 51.69 | 51.91 | 51.42 | 51.91 | 54,098 | +0.43(+0.83%) |
Jun 28, 2023 | 51.67 | 51.96 | 51.39 | 51.49 | 64,761 | -0.22(-0.42%) |
Jun 27, 2023 | 51.87 | 51.87 | 51.32 | 51.71 | 59,501 | +0.24(+0.47%) |
Jun 26, 2023 | 51.67 | 51.75 | 51.34 | 51.46 | 65,564 | +0.11(+0.21%) |
Jun 23, 2023 | 51.35 | 51.71 | 51.35 | 51.36 | 84,492 | -0.45(-0.87%) |
Jun 22, 2023 | 51.26 | 51.81 | 50.97 | 51.81 | 30,861 | +0.21(+0.40%) |
Jun 21, 2023 | 51.38 | 51.72 | 51.36 | 51.60 | 51,725 | +0.02(+0.04%) |
Jun 20, 2023 | 51.43 | 51.68 | 51.37 | 51.58 | 31,892 | -0.21(-0.40%) |
Jun 16, 2023 | 51.84 | 51.84 | 51.48 | 51.79 | 67,727 | +0.22(+0.42%) |
Jun 15, 2023 | 51.28 | 51.83 | 51.28 | 51.57 | 65,556 | +0.49(+0.96%) |
Jun 14, 2023 | 51.42 | 51.43 | 51.01 | 51.08 | 46,970 | -0.41(-0.80%) |
Jun 13, 2023 | 51.66 | 51.74 | 51.31 | 51.49 | 148,375 | +0.18(+0.35%) |
Jun 12, 2023 | 51.22 | 51.46 | 51.09 | 51.32 | 89,069 | -0.03(-0.06%) |
Jun 09, 2023 | 51.22 | 51.58 | 51.13 | 51.35 | 106,125 | +0.10(+0.20%) |
Jun 08, 2023 | 51.19 | 51.34 | 51.07 | 51.25 | 49,118 | +0.05(+0.09%) |
Jun 07, 2023 | 51.31 | 51.39 | 51.13 | 51.20 | 39,839 | -0.15(-0.29%) |
Jun 06, 2023 | 51.23 | 51.35 | 50.95 | 51.35 | 34,473 | +0.01(+0.02%) |
Jun 05, 2023 | 51.29 | 51.48 | 51.21 | 51.34 | 27,990 | +0.03(+0.06%) |
Jun 02, 2023 | 50.92 | 51.31 | 50.77 | 51.31 | 20,951 | +0.52(+1.03%) |