Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.25 | 55.56 | 54.50 | 54.82 | 481,201 | -0.09(-0.16%) |
Aug 30, 2023 | 54.59 | 54.94 | 54.31 | 54.90 | 414,446 | +0.51(+0.93%) |
Aug 29, 2023 | 54.20 | 54.79 | 53.52 | 54.39 | 405,072 | +0.23(+0.43%) |
Aug 28, 2023 | 54.52 | 54.64 | 53.58 | 54.16 | 570,891 | -0.01(-0.02%) |
Aug 25, 2023 | 53.96 | 54.37 | 53.10 | 54.17 | 655,005 | +0.89(+1.67%) |
Aug 24, 2023 | 53.46 | 53.99 | 53.26 | 53.28 | 567,730 | -0.57(-1.05%) |
Aug 23, 2023 | 53.55 | 54.21 | 52.90 | 53.85 | 322,312 | +0.01(+0.02%) |
Aug 22, 2023 | 54.48 | 54.50 | 53.70 | 53.84 | 310,423 | -0.67(-1.24%) |
Aug 21, 2023 | 54.75 | 55.12 | 53.94 | 54.51 | 469,778 | +0.76(+1.42%) |
Aug 18, 2023 | 52.74 | 54.09 | 52.35 | 53.75 | 425,769 | +0.40(+0.75%) |
Aug 17, 2023 | 54.26 | 54.30 | 53.09 | 53.35 | 454,142 | -0.01(-0.02%) |
Aug 16, 2023 | 54.16 | 54.33 | 53.28 | 53.36 | 441,361 | -0.23(-0.44%) |
Aug 15, 2023 | 54.11 | 54.26 | 53.22 | 53.59 | 450,462 | -0.70(-1.30%) |
Aug 14, 2023 | 54.59 | 54.59 | 53.50 | 54.30 | 424,336 | -0.45(-0.82%) |
Aug 11, 2023 | 53.74 | 54.82 | 53.74 | 54.75 | 424,708 | +1.21(+2.26%) |
Aug 10, 2023 | 54.88 | 55.08 | 53.12 | 53.54 | 552,023 | -1.32(-2.40%) |
Aug 09, 2023 | 54.64 | 55.39 | 54.27 | 54.85 | 754,735 | +0.67(+1.24%) |
Aug 08, 2023 | 52.39 | 54.51 | 52.34 | 54.18 | 1,015,558 | +0.73(+1.37%) |
Aug 07, 2023 | 52.29 | 53.78 | 52.17 | 53.45 | 860,325 | +1.12(+2.15%) |
Aug 04, 2023 | 51.39 | 52.69 | 50.96 | 52.32 | 941,524 | +1.39(+2.72%) |
Aug 03, 2023 | 50.45 | 51.55 | 49.92 | 50.94 | 454,520 | +0.87(+1.74%) |
Aug 02, 2023 | 49.76 | 50.59 | 49.50 | 50.07 | 528,747 | +0.06(+0.12%) |
Aug 01, 2023 | 51.58 | 51.84 | 50.00 | 50.01 | 923,200 | -2.10(-4.03%) |
Jul 31, 2023 | 51.62 | 52.29 | 51.57 | 52.11 | 738,194 | +0.75(+1.46%) |
Jul 28, 2023 | 50.55 | 51.37 | 50.11 | 51.36 | 490,660 | +1.10(+2.20%) |
Jul 27, 2023 | 50.26 | 51.00 | 49.81 | 50.25 | 705,029 | +0.37(+0.74%) |
Jul 26, 2023 | 49.57 | 50.11 | 49.42 | 49.88 | 591,539 | -0.21(-0.41%) |
Jul 25, 2023 | 49.32 | 50.51 | 49.18 | 50.09 | 618,063 | +0.59(+1.18%) |
Jul 24, 2023 | 48.56 | 49.79 | 48.37 | 49.50 | 1,098,805 | +1.40(+2.90%) |
Jul 21, 2023 | 48.39 | 48.39 | 47.66 | 48.10 | 603,040 | +0.10(+0.20%) |
Jul 20, 2023 | 47.23 | 48.07 | 47.05 | 48.01 | 792,287 | +1.01(+2.14%) |
Jul 19, 2023 | 46.20 | 47.20 | 46.08 | 47.00 | 748,478 | +0.79(+1.71%) |
Jul 18, 2023 | 45.14 | 46.73 | 45.12 | 46.21 | 1,030,988 | +1.07(+2.38%) |
Jul 17, 2023 | 44.39 | 45.37 | 44.08 | 45.14 | 626,213 | +0.81(+1.83%) |
Jul 14, 2023 | 45.86 | 45.86 | 44.31 | 44.32 | 663,680 | -1.67(-3.63%) |
Jul 13, 2023 | 46.28 | 47.34 | 45.89 | 45.99 | 829,569 | -0.05(-0.11%) |
Jul 12, 2023 | 45.97 | 46.34 | 45.75 | 46.04 | 466,086 | +0.47(+1.03%) |
Jul 11, 2023 | 44.88 | 45.63 | 44.57 | 45.57 | 449,596 | +1.01(+2.26%) |
Jul 10, 2023 | 43.89 | 44.57 | 43.76 | 44.57 | 737,234 | +0.60(+1.35%) |
Jul 07, 2023 | 43.12 | 44.53 | 43.12 | 43.97 | 863,925 | +0.68(+1.58%) |
Jul 06, 2023 | 43.99 | 44.18 | 42.64 | 43.29 | 537,129 | -0.95(-2.14%) |
Jul 05, 2023 | 44.46 | 44.69 | 43.84 | 44.24 | 891,898 | +0.04(+0.09%) |
Jul 03, 2023 | 44.10 | 44.70 | 44.10 | 44.20 | 352,428 | -0.04(-0.09%) |
Jun 30, 2023 | 44.93 | 45.00 | 44.24 | 44.24 | 622,204 | -0.41(-0.92%) |
Jun 29, 2023 | 44.35 | 44.86 | 44.26 | 44.65 | 721,082 | +0.56(+1.26%) |
Jun 28, 2023 | 42.86 | 44.34 | 42.64 | 44.09 | 1,126,383 | +0.91(+2.10%) |
Jun 27, 2023 | 41.92 | 43.49 | 41.90 | 43.18 | 866,339 | +0.96(+2.27%) |
Jun 26, 2023 | 41.58 | 42.62 | 41.58 | 42.22 | 897,442 | +0.72(+1.74%) |
Jun 23, 2023 | 41.37 | 41.73 | 41.19 | 41.50 | 1,639,270 | -0.50(-1.19%) |
Jun 22, 2023 | 41.99 | 42.28 | 41.65 | 42.00 | 1,171,191 | -0.63(-1.47%) |
Jun 21, 2023 | 42.55 | 43.50 | 42.39 | 42.62 | 1,125,708 | +0.21(+0.48%) |
Jun 20, 2023 | 42.74 | 43.15 | 41.95 | 42.42 | 2,229,881 | -0.87(-2.01%) |
Jun 16, 2023 | 42.25 | 43.31 | 41.67 | 43.29 | 18,055,296 | +1.48(+3.55%) |
Jun 15, 2023 | 41.57 | 42.44 | 41.45 | 41.80 | 1,317,508 | +0.55(+1.33%) |
Jun 14, 2023 | 41.24 | 41.59 | 40.76 | 41.26 | 1,767,130 | +0.30(+0.74%) |
Jun 13, 2023 | 40.95 | 41.70 | 40.80 | 40.95 | 1,332,786 | +0.65(+1.62%) |
Jun 12, 2023 | 40.11 | 40.57 | 39.94 | 40.30 | 1,149,268 | -0.50(-1.22%) |
Jun 09, 2023 | 40.23 | 41.07 | 40.03 | 40.80 | 662,347 | +0.46(+1.14%) |
Jun 08, 2023 | 40.61 | 40.73 | 39.18 | 40.34 | 860,351 | -0.32(-0.79%) |
Jun 07, 2023 | 40.42 | 41.03 | 40.28 | 40.66 | 917,822 | +0.50(+1.24%) |
Jun 06, 2023 | 38.80 | 40.35 | 38.80 | 40.16 | 850,835 | +0.67(+1.71%) |
Jun 05, 2023 | 40.01 | 40.90 | 39.09 | 39.49 | 1,903,414 | +1.05(+2.74%) |
Jun 02, 2023 | 37.76 | 38.62 | 37.59 | 38.43 | 1,155,998 | +1.40(+3.77%) |