Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.61 | 56.71 | 56.57 | 56.68 | 3,238,288 | +0.13(+0.22%) |
Aug 30, 2023 | 56.63 | 56.66 | 56.54 | 56.55 | 1,246,625 | -0.02(-0.03%) |
Aug 29, 2023 | 56.18 | 56.59 | 56.16 | 56.57 | 4,490,202 | +0.33(+0.59%) |
Aug 28, 2023 | 56.22 | 56.26 | 56.14 | 56.24 | 1,300,113 | +0.11(+0.19%) |
Aug 25, 2023 | 56.13 | 56.25 | 55.99 | 56.14 | 1,677,823 | -0.07(-0.12%) |
Aug 24, 2023 | 56.19 | 56.32 | 56.18 | 56.20 | 3,269,476 | -0.13(-0.22%) |
Aug 23, 2023 | 56.18 | 56.35 | 56.17 | 56.33 | 2,356,950 | +0.40(+0.71%) |
Aug 22, 2023 | 55.94 | 56.01 | 55.89 | 55.93 | 2,501,125 | -0.04(-0.07%) |
Aug 21, 2023 | 56.04 | 56.05 | 55.93 | 55.97 | 5,167,379 | -0.22(-0.40%) |
Aug 18, 2023 | 56.17 | 56.29 | 56.15 | 56.19 | 1,778,201 | +0.10(+0.17%) |
Aug 17, 2023 | 56.13 | 56.16 | 55.97 | 56.10 | 2,129,803 | +0.00(+0.00%) |
Aug 16, 2023 | 56.23 | 56.33 | 56.08 | 56.10 | 5,734,927 | -0.13(-0.22%) |
Aug 15, 2023 | 56.25 | 56.39 | 56.19 | 56.22 | 1,456,234 | -0.03(-0.05%) |
Aug 14, 2023 | 56.28 | 56.39 | 56.19 | 56.25 | 1,241,657 | -0.11(-0.19%) |
Aug 11, 2023 | 56.41 | 56.54 | 56.35 | 56.36 | 3,219,012 | -0.23(-0.41%) |
Aug 10, 2023 | 56.88 | 56.95 | 56.58 | 56.59 | 2,620,015 | -0.25(-0.45%) |
Aug 09, 2023 | 56.88 | 56.94 | 56.83 | 56.85 | 1,547,267 | -0.01(-0.02%) |
Aug 08, 2023 | 56.85 | 56.95 | 56.83 | 56.86 | 1,414,849 | +0.17(+0.29%) |
Aug 07, 2023 | 56.71 | 56.76 | 56.66 | 56.69 | 1,155,858 | -0.07(-0.12%) |
Aug 04, 2023 | 56.53 | 56.79 | 56.53 | 56.76 | 3,235,504 | +0.43(+0.76%) |
Aug 03, 2023 | 56.34 | 56.42 | 56.29 | 56.33 | 2,200,922 | -0.22(-0.40%) |
Aug 02, 2023 | 56.51 | 56.56 | 56.38 | 56.55 | 2,336,315 | -0.02(-0.03%) |
Aug 01, 2023 | 56.59 | 56.66 | 56.51 | 56.57 | 1,520,878 | -0.20(-0.35%) |
Jul 31, 2023 | 56.68 | 56.81 | 56.68 | 56.77 | 1,669,967 | +0.05(+0.09%) |
Jul 28, 2023 | 56.67 | 56.77 | 56.64 | 56.72 | 9,302,963 | +0.17(+0.29%) |
Jul 27, 2023 | 56.80 | 56.84 | 56.50 | 56.56 | 1,964,381 | -0.39(-0.68%) |
Jul 26, 2023 | 56.87 | 56.98 | 56.75 | 56.95 | 2,030,181 | +0.15(+0.26%) |
Jul 25, 2023 | 56.71 | 56.80 | 56.69 | 56.80 | 3,586,907 | -0.07(-0.12%) |
Jul 24, 2023 | 57.05 | 57.09 | 56.84 | 56.87 | 1,406,955 | -0.12(-0.20%) |
Jul 21, 2023 | 57.02 | 57.06 | 56.97 | 56.98 | 2,226,852 | +0.01(+0.02%) |
Jul 20, 2023 | 57.06 | 57.07 | 56.89 | 56.97 | 21,354,654 | -0.30(-0.53%) |
Jul 19, 2023 | 57.26 | 57.31 | 57.16 | 57.28 | 15,189,146 | +0.11(+0.19%) |
Jul 18, 2023 | 57.28 | 57.32 | 57.15 | 57.17 | 1,437,385 | +0.03(+0.05%) |
Jul 17, 2023 | 57.11 | 57.18 | 57.04 | 57.14 | 920,797 | +0.08(+0.14%) |
Jul 14, 2023 | 57.20 | 57.23 | 57.05 | 57.06 | 1,044,559 | -0.26(-0.46%) |
Jul 13, 2023 | 57.17 | 57.33 | 57.11 | 57.32 | 2,105,434 | +0.41(+0.72%) |
Jul 12, 2023 | 56.81 | 56.98 | 56.77 | 56.92 | 1,852,670 | +0.44(+0.77%) |
Jul 11, 2023 | 56.47 | 56.59 | 56.44 | 56.48 | 1,927,536 | +0.04(+0.07%) |
Jul 10, 2023 | 56.27 | 56.49 | 56.27 | 56.44 | 1,509,307 | +0.26(+0.47%) |
Jul 07, 2023 | 56.15 | 56.34 | 56.15 | 56.18 | 1,315,265 | +0.00(+0.00%) |
Jul 06, 2023 | 56.14 | 56.19 | 55.97 | 56.18 | 3,675,048 | -0.31(-0.55%) |
Jul 05, 2023 | 56.65 | 56.68 | 56.43 | 56.49 | 1,984,772 | -0.16(-0.29%) |
Jul 03, 2023 | 56.77 | 56.92 | 56.64 | 56.65 | 964,034 | -0.17(-0.29%) |
Jun 30, 2023 | 56.78 | 56.84 | 56.70 | 56.82 | 1,856,650 | +0.05(+0.09%) |
Jun 29, 2023 | 56.80 | 56.82 | 56.70 | 56.77 | 1,932,109 | -0.42(-0.73%) |
Jun 28, 2023 | 57.09 | 57.20 | 57.01 | 57.19 | 1,921,030 | +0.17(+0.31%) |
Jun 27, 2023 | 57.19 | 57.25 | 56.98 | 57.01 | 1,518,128 | -0.17(-0.30%) |
Jun 26, 2023 | 57.18 | 57.22 | 57.12 | 57.19 | 1,086,716 | +0.12(+0.20%) |
Jun 23, 2023 | 57.26 | 57.29 | 57.02 | 57.07 | 1,244,008 | +0.12(+0.20%) |
Jun 22, 2023 | 57.04 | 57.12 | 56.91 | 56.96 | 870,887 | -0.20(-0.36%) |
Jun 21, 2023 | 57.02 | 57.21 | 56.97 | 57.16 | 2,270,511 | +0.03(+0.05%) |
Jun 20, 2023 | 57.07 | 57.24 | 57.07 | 57.13 | 2,625,295 | +0.10(+0.17%) |
Jun 16, 2023 | 57.01 | 57.10 | 56.89 | 57.03 | 4,639,634 | -0.21(-0.37%) |