Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.67 | 53.08 | 52.51 | 52.86 | 3,104,649 | -0.15(-0.28%) |
Aug 30, 2023 | 52.22 | 53.15 | 52.22 | 53.00 | 2,552,178 | +0.21(+0.39%) |
Aug 29, 2023 | 52.96 | 53.52 | 52.74 | 52.80 | 1,853,815 | +0.29(+0.54%) |
Aug 28, 2023 | 52.57 | 52.92 | 52.26 | 52.51 | 1,211,831 | +0.29(+0.55%) |
Aug 25, 2023 | 52.42 | 52.69 | 52.03 | 52.23 | 993,168 | -0.36(-0.69%) |
Aug 24, 2023 | 52.20 | 53.10 | 52.14 | 52.59 | 1,279,308 | +0.51(+0.98%) |
Aug 23, 2023 | 51.69 | 52.51 | 51.54 | 52.08 | 1,578,407 | +0.54(+1.05%) |
Aug 22, 2023 | 52.08 | 52.09 | 51.36 | 51.54 | 1,265,555 | -0.55(-1.06%) |
Aug 21, 2023 | 51.10 | 52.32 | 50.99 | 52.09 | 2,139,793 | +0.28(+0.53%) |
Aug 18, 2023 | 50.86 | 52.19 | 50.18 | 51.81 | 2,911,820 | -1.56(-2.93%) |
Aug 17, 2023 | 53.51 | 53.84 | 52.85 | 53.38 | 1,497,378 | +0.47(+0.89%) |
Aug 16, 2023 | 52.48 | 53.10 | 52.09 | 52.90 | 2,138,452 | -0.57(-1.07%) |
Aug 15, 2023 | 53.86 | 54.32 | 53.45 | 53.47 | 1,343,135 | -0.66(-1.22%) |
Aug 14, 2023 | 53.99 | 54.39 | 53.65 | 54.13 | 1,507,324 | -0.37(-0.68%) |
Aug 11, 2023 | 54.93 | 55.00 | 53.99 | 54.50 | 1,672,630 | -0.92(-1.67%) |
Aug 10, 2023 | 56.13 | 57.13 | 55.20 | 55.43 | 1,961,541 | -0.12(-0.21%) |
Aug 09, 2023 | 55.79 | 56.45 | 55.45 | 55.55 | 2,019,874 | -0.09(-0.16%) |
Aug 08, 2023 | 54.73 | 55.78 | 54.66 | 55.63 | 1,444,967 | +0.00(+0.00%) |
Aug 07, 2023 | 55.47 | 55.93 | 55.08 | 55.63 | 1,203,202 | +0.63(+1.14%) |
Aug 04, 2023 | 55.20 | 55.81 | 54.93 | 55.01 | 1,583,483 | -0.76(-1.36%) |
Aug 03, 2023 | 55.08 | 57.09 | 55.08 | 55.76 | 2,924,270 | +1.33(+2.44%) |
Aug 02, 2023 | 55.51 | 56.03 | 54.28 | 54.44 | 2,764,642 | -1.91(-3.38%) |
Aug 01, 2023 | 58.69 | 59.23 | 56.19 | 56.34 | 3,426,576 | -3.58(-5.98%) |
Jul 31, 2023 | 59.63 | 60.88 | 59.45 | 59.93 | 2,991,446 | +1.24(+2.11%) |
Jul 28, 2023 | 58.71 | 59.01 | 58.07 | 58.69 | 1,474,996 | +0.61(+1.05%) |
Jul 27, 2023 | 59.38 | 59.51 | 58.08 | 58.08 | 968,651 | -0.85(-1.45%) |
Jul 26, 2023 | 57.48 | 59.06 | 57.48 | 58.93 | 1,150,481 | +1.42(+2.48%) |
Jul 25, 2023 | 57.65 | 57.97 | 57.26 | 57.51 | 2,089,928 | +0.38(+0.67%) |
Jul 24, 2023 | 57.35 | 57.38 | 56.70 | 57.13 | 2,115,668 | -0.09(-0.15%) |
Jul 21, 2023 | 57.96 | 58.07 | 57.10 | 57.22 | 756,852 | -0.27(-0.46%) |
Jul 20, 2023 | 57.45 | 57.93 | 57.19 | 57.48 | 964,043 | -0.31(-0.54%) |
Jul 19, 2023 | 58.15 | 58.29 | 57.47 | 57.79 | 1,738,544 | +0.40(+0.70%) |
Jul 18, 2023 | 58.92 | 59.58 | 57.23 | 57.39 | 1,661,805 | -1.78(-3.00%) |
Jul 17, 2023 | 58.67 | 59.27 | 58.18 | 59.17 | 1,000,484 | +0.24(+0.40%) |
Jul 14, 2023 | 59.30 | 59.34 | 58.50 | 58.93 | 1,274,022 | -0.59(-0.99%) |
Jul 13, 2023 | 58.13 | 59.64 | 58.13 | 59.52 | 1,606,555 | +1.40(+2.42%) |
Jul 12, 2023 | 57.06 | 58.69 | 56.82 | 58.12 | 1,854,488 | +2.22(+3.97%) |
Jul 11, 2023 | 55.67 | 56.21 | 55.46 | 55.90 | 982,782 | +0.55(+0.99%) |
Jul 10, 2023 | 54.48 | 55.79 | 54.08 | 55.35 | 1,377,900 | +0.76(+1.39%) |
Jul 07, 2023 | 54.05 | 55.06 | 54.05 | 54.59 | 1,218,940 | +0.79(+1.46%) |
Jul 06, 2023 | 54.48 | 54.72 | 53.70 | 53.81 | 1,645,171 | -1.44(-2.61%) |
Jul 05, 2023 | 55.88 | 56.19 | 54.64 | 55.25 | 1,712,358 | -1.19(-2.11%) |
Jul 03, 2023 | 56.04 | 56.96 | 56.04 | 56.44 | 985,930 | +0.95(+1.72%) |
Jun 30, 2023 | 55.46 | 56.08 | 55.27 | 55.49 | 1,569,600 | +0.11(+0.20%) |
Jun 29, 2023 | 55.00 | 55.77 | 54.78 | 55.38 | 1,199,865 | -0.03(-0.05%) |
Jun 28, 2023 | 56.44 | 56.49 | 55.15 | 55.41 | 1,378,122 | -0.94(-1.67%) |
Jun 27, 2023 | 56.50 | 56.68 | 55.93 | 56.35 | 1,330,267 | +0.43(+0.77%) |
Jun 26, 2023 | 55.58 | 56.66 | 55.56 | 55.92 | 1,380,929 | +0.65(+1.17%) |
Jun 23, 2023 | 56.31 | 56.31 | 55.23 | 55.27 | 1,773,112 | -1.07(-1.90%) |
Jun 22, 2023 | 56.50 | 56.60 | 55.61 | 56.34 | 1,171,208 | -0.41(-0.73%) |
Jun 21, 2023 | 56.58 | 57.34 | 56.36 | 56.75 | 1,300,281 | -0.27(-0.48%) |
Jun 20, 2023 | 56.79 | 57.48 | 56.05 | 57.03 | 1,710,441 | -1.31(-2.24%) |
Jun 16, 2023 | 58.92 | 59.42 | 57.74 | 58.33 | 2,549,037 | +0.26(+0.44%) |