Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.94 | 52.95 | 52.56 | 52.67 | 2,040,580 | -0.33(-0.63%) |
Aug 30, 2023 | 53.04 | 53.20 | 52.92 | 53.00 | 1,592,181 | -0.05(-0.09%) |
Aug 29, 2023 | 52.32 | 53.06 | 52.26 | 53.05 | 1,879,774 | +0.69(+1.32%) |
Aug 28, 2023 | 52.17 | 52.41 | 52.14 | 52.36 | 2,318,808 | +0.53(+1.02%) |
Aug 25, 2023 | 51.85 | 52.01 | 51.39 | 51.83 | 2,565,077 | +0.22(+0.43%) |
Aug 24, 2023 | 52.00 | 52.17 | 51.59 | 51.61 | 1,897,514 | -0.54(-1.03%) |
Aug 23, 2023 | 51.74 | 52.24 | 51.74 | 52.14 | 1,541,264 | +0.59(+1.14%) |
Aug 22, 2023 | 51.84 | 51.88 | 51.50 | 51.56 | 1,960,079 | -0.07(-0.13%) |
Aug 21, 2023 | 51.59 | 51.68 | 51.35 | 51.63 | 2,409,598 | +0.15(+0.28%) |
Aug 18, 2023 | 51.19 | 51.56 | 51.16 | 51.48 | 2,138,716 | -0.11(-0.21%) |
Aug 17, 2023 | 52.11 | 52.13 | 51.51 | 51.59 | 2,031,509 | -0.22(-0.43%) |
Aug 16, 2023 | 52.05 | 52.23 | 51.80 | 51.81 | 2,111,734 | -0.42(-0.80%) |
Aug 15, 2023 | 52.60 | 52.61 | 52.15 | 52.23 | 2,043,003 | -0.64(-1.22%) |
Aug 14, 2023 | 52.63 | 52.94 | 52.45 | 52.87 | 1,516,057 | -0.22(-0.42%) |
Aug 11, 2023 | 53.15 | 53.30 | 53.00 | 53.10 | 1,746,139 | -0.46(-0.86%) |
Aug 10, 2023 | 53.87 | 54.21 | 53.51 | 53.56 | 4,602,254 | +0.16(+0.29%) |
Aug 09, 2023 | 53.48 | 53.59 | 53.26 | 53.40 | 2,002,308 | +0.09(+0.16%) |
Aug 08, 2023 | 53.09 | 53.35 | 52.92 | 53.31 | 1,933,713 | -0.45(-0.83%) |
Aug 07, 2023 | 53.73 | 53.77 | 53.46 | 53.76 | 1,494,393 | +0.28(+0.53%) |
Aug 04, 2023 | 53.59 | 53.98 | 53.41 | 53.48 | 2,181,160 | +0.13(+0.24%) |
Aug 03, 2023 | 53.10 | 53.50 | 53.10 | 53.35 | 2,143,322 | -0.04(-0.07%) |
Aug 02, 2023 | 53.77 | 53.80 | 53.33 | 53.39 | 2,399,964 | -1.08(-1.99%) |
Aug 01, 2023 | 54.63 | 54.75 | 54.37 | 54.47 | 9,804,262 | -0.61(-1.12%) |
Jul 31, 2023 | 55.10 | 55.26 | 55.05 | 55.09 | 2,802,525 | -0.01(-0.02%) |
Jul 28, 2023 | 55.03 | 55.26 | 54.95 | 55.10 | 1,891,738 | +0.64(+1.18%) |
Jul 27, 2023 | 55.07 | 55.07 | 54.41 | 54.46 | 2,612,395 | -0.31(-0.57%) |
Jul 26, 2023 | 54.32 | 54.91 | 54.30 | 54.77 | 1,792,725 | +0.21(+0.39%) |
Jul 25, 2023 | 54.49 | 54.66 | 54.49 | 54.55 | 2,105,401 | +0.17(+0.31%) |
Jul 24, 2023 | 54.17 | 54.50 | 54.12 | 54.39 | 1,479,779 | +0.18(+0.32%) |
Jul 21, 2023 | 54.29 | 54.31 | 54.13 | 54.21 | 2,727,316 | +0.03(+0.05%) |
Jul 20, 2023 | 54.35 | 54.45 | 54.09 | 54.18 | 2,068,807 | -0.30(-0.56%) |
Jul 19, 2023 | 54.54 | 54.67 | 54.36 | 54.48 | 1,828,776 | +0.00(+0.00%) |
Jul 18, 2023 | 54.31 | 54.57 | 54.23 | 54.48 | 2,082,187 | +0.18(+0.32%) |
Jul 17, 2023 | 54.12 | 54.38 | 54.00 | 54.31 | 1,660,918 | -0.03(-0.05%) |
Jul 14, 2023 | 54.59 | 54.60 | 54.30 | 54.34 | 2,719,604 | -0.32(-0.59%) |
Jul 13, 2023 | 54.37 | 54.72 | 54.37 | 54.66 | 2,357,214 | +0.81(+1.50%) |
Jul 12, 2023 | 53.50 | 53.89 | 53.46 | 53.85 | 5,503,641 | +1.03(+1.96%) |
Jul 11, 2023 | 52.59 | 52.83 | 52.45 | 52.82 | 1,280,777 | +0.46(+0.88%) |
Jul 10, 2023 | 52.07 | 52.36 | 52.05 | 52.36 | 1,252,532 | +0.13(+0.24%) |
Jul 07, 2023 | 51.85 | 52.47 | 51.85 | 52.23 | 1,928,040 | +0.48(+0.92%) |
Jul 06, 2023 | 51.99 | 52.01 | 51.53 | 51.75 | 1,949,480 | -0.98(-1.85%) |
Jul 05, 2023 | 52.92 | 52.92 | 52.68 | 52.73 | 2,126,315 | -0.56(-1.04%) |
Jul 03, 2023 | 53.23 | 53.37 | 53.19 | 53.28 | 1,791,222 | +0.20(+0.37%) |
Jun 30, 2023 | 52.92 | 53.14 | 52.87 | 53.09 | 2,196,958 | +0.61(+1.17%) |
Jun 29, 2023 | 52.32 | 52.49 | 52.32 | 52.47 | 1,534,638 | -0.14(-0.26%) |
Jun 28, 2023 | 52.53 | 52.69 | 52.45 | 52.61 | 2,446,270 | -0.07(-0.13%) |
Jun 27, 2023 | 52.42 | 52.70 | 52.29 | 52.68 | 1,926,519 | +0.48(+0.92%) |
Jun 26, 2023 | 52.16 | 52.31 | 52.13 | 52.20 | 2,406,045 | +0.14(+0.26%) |
Jun 23, 2023 | 52.03 | 52.17 | 51.98 | 52.06 | 3,257,120 | -0.83(-1.57%) |
Jun 22, 2023 | 52.81 | 52.93 | 52.74 | 52.89 | 2,490,979 | -0.26(-0.50%) |
Jun 21, 2023 | 52.98 | 53.29 | 52.96 | 53.16 | 1,278,576 | +0.05(+0.09%) |
Jun 20, 2023 | 53.30 | 53.37 | 53.01 | 53.11 | 1,740,754 | -0.80(-1.49%) |
Jun 16, 2023 | 54.30 | 54.30 | 53.91 | 53.91 | 1,850,740 | -0.17(-0.32%) |