Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.61 | 54.64 | 54.26 | 54.38 | 2,114,413 | -0.31(-0.57%) |
Aug 30, 2023 | 54.68 | 54.89 | 54.59 | 54.69 | 2,114,976 | -0.02(-0.04%) |
Aug 29, 2023 | 53.98 | 54.74 | 53.92 | 54.71 | 1,914,949 | +0.69(+1.28%) |
Aug 28, 2023 | 53.82 | 54.05 | 53.80 | 54.02 | 2,148,623 | +0.50(+0.93%) |
Aug 25, 2023 | 53.50 | 53.68 | 53.05 | 53.52 | 1,566,758 | +0.28(+0.53%) |
Aug 24, 2023 | 53.65 | 53.81 | 53.21 | 53.24 | 1,881,104 | -0.60(-1.11%) |
Aug 23, 2023 | 53.40 | 53.91 | 53.40 | 53.83 | 1,846,608 | +0.63(+1.19%) |
Aug 22, 2023 | 53.50 | 53.53 | 53.15 | 53.20 | 2,047,344 | -0.10(-0.18%) |
Aug 21, 2023 | 53.24 | 53.34 | 52.99 | 53.30 | 1,924,346 | +0.16(+0.29%) |
Aug 18, 2023 | 52.80 | 53.22 | 52.77 | 53.14 | 2,037,470 | -0.09(-0.17%) |
Aug 17, 2023 | 53.77 | 53.82 | 53.18 | 53.23 | 1,843,649 | -0.23(-0.44%) |
Aug 16, 2023 | 53.70 | 53.89 | 53.45 | 53.46 | 1,800,887 | -0.42(-0.78%) |
Aug 15, 2023 | 54.26 | 54.26 | 53.79 | 53.88 | 2,082,077 | -0.67(-1.23%) |
Aug 14, 2023 | 54.31 | 54.60 | 54.12 | 54.56 | 2,179,506 | -0.24(-0.45%) |
Aug 11, 2023 | 54.83 | 54.99 | 54.68 | 54.80 | 1,914,972 | -0.43(-0.78%) |
Aug 10, 2023 | 55.58 | 55.90 | 55.17 | 55.23 | 2,095,199 | +0.15(+0.27%) |
Aug 09, 2023 | 55.18 | 55.26 | 54.92 | 55.08 | 1,587,437 | +0.05(+0.09%) |
Aug 08, 2023 | 54.78 | 55.06 | 54.61 | 55.03 | 2,126,442 | -0.46(-0.83%) |
Aug 07, 2023 | 55.48 | 55.51 | 55.20 | 55.49 | 1,787,240 | +0.30(+0.55%) |
Aug 04, 2023 | 55.28 | 55.71 | 55.12 | 55.19 | 1,858,662 | +0.15(+0.27%) |
Aug 03, 2023 | 54.82 | 55.20 | 54.79 | 55.04 | 2,537,396 | -0.07(-0.12%) |
Aug 02, 2023 | 55.47 | 55.49 | 55.01 | 55.11 | 2,867,305 | -1.09(-1.95%) |
Aug 01, 2023 | 56.34 | 56.48 | 56.09 | 56.21 | 2,008,408 | -0.67(-1.18%) |
Jul 31, 2023 | 56.85 | 57.03 | 56.82 | 56.88 | 2,343,440 | +0.00(+0.00%) |
Jul 28, 2023 | 56.80 | 56.99 | 56.67 | 56.88 | 2,309,402 | +0.69(+1.23%) |
Jul 27, 2023 | 56.81 | 56.82 | 56.12 | 56.19 | 2,326,603 | -0.36(-0.64%) |
Jul 26, 2023 | 56.10 | 56.68 | 56.06 | 56.55 | 1,672,705 | +0.19(+0.33%) |
Jul 25, 2023 | 56.26 | 56.44 | 56.26 | 56.36 | 1,972,728 | +0.21(+0.38%) |
Jul 24, 2023 | 55.91 | 56.26 | 55.88 | 56.15 | 1,558,074 | +0.12(+0.21%) |
Jul 21, 2023 | 56.08 | 56.12 | 55.92 | 56.03 | 1,538,596 | +0.09(+0.16%) |
Jul 20, 2023 | 56.12 | 56.25 | 55.87 | 55.94 | 1,740,865 | -0.32(-0.57%) |
Jul 19, 2023 | 56.33 | 56.46 | 56.14 | 56.26 | 1,837,178 | -0.03(-0.05%) |
Jul 18, 2023 | 56.08 | 56.37 | 55.99 | 56.29 | 1,616,904 | +0.17(+0.30%) |
Jul 17, 2023 | 55.90 | 56.18 | 55.78 | 56.13 | 2,308,448 | +0.03(+0.05%) |
Jul 14, 2023 | 56.32 | 56.36 | 56.04 | 56.10 | 1,772,543 | -0.31(-0.55%) |
Jul 13, 2023 | 56.17 | 56.48 | 56.16 | 56.41 | 2,108,029 | +0.79(+1.42%) |
Jul 12, 2023 | 55.31 | 55.66 | 55.26 | 55.62 | 2,241,825 | +1.02(+1.86%) |
Jul 11, 2023 | 54.34 | 54.61 | 54.20 | 54.60 | 1,512,086 | +0.53(+0.97%) |
Jul 10, 2023 | 53.78 | 54.10 | 53.78 | 54.08 | 1,944,710 | +0.09(+0.16%) |
Jul 07, 2023 | 53.59 | 54.22 | 53.59 | 53.99 | 1,847,359 | +0.52(+0.97%) |
Jul 06, 2023 | 53.69 | 53.70 | 53.22 | 53.47 | 2,390,406 | -0.98(-1.79%) |
Jul 05, 2023 | 54.62 | 54.62 | 54.38 | 54.45 | 1,961,432 | -0.53(-0.96%) |
Jul 03, 2023 | 54.96 | 55.10 | 54.89 | 54.98 | 1,747,783 | +0.22(+0.41%) |
Jun 30, 2023 | 54.65 | 54.85 | 54.58 | 54.75 | 1,986,605 | +0.57(+1.05%) |
Jun 29, 2023 | 54.01 | 54.19 | 53.95 | 54.19 | 1,934,871 | -0.10(-0.18%) |
Jun 28, 2023 | 54.16 | 54.35 | 54.11 | 54.28 | 1,645,254 | -0.06(-0.11%) |
Jun 27, 2023 | 54.10 | 54.37 | 53.94 | 54.34 | 1,888,761 | +0.46(+0.85%) |
Jun 26, 2023 | 53.78 | 53.99 | 53.78 | 53.88 | 2,562,573 | +0.14(+0.25%) |
Jun 23, 2023 | 53.71 | 53.85 | 53.66 | 53.75 | 7,434,744 | -0.85(-1.56%) |
Jun 22, 2023 | 54.52 | 54.64 | 54.45 | 54.60 | 2,244,102 | -0.29(-0.53%) |
Jun 21, 2023 | 54.69 | 55.03 | 54.68 | 54.89 | 1,781,699 | +0.05(+0.09%) |
Jun 20, 2023 | 55.03 | 55.10 | 54.72 | 54.84 | 2,838,699 | -0.81(-1.46%) |
Jun 16, 2023 | 56.01 | 56.01 | 55.63 | 55.65 | 2,332,635 | -0.14(-0.24%) |
Jun 15, 2023 | 55.28 | 55.82 | 55.27 | 55.79 | 2,195,729 | +0.51(+0.93%) |
Jun 14, 2023 | 55.24 | 55.49 | 54.95 | 55.27 | 2,100,467 | +0.22(+0.40%) |
Jun 13, 2023 | 55.05 | 55.17 | 54.94 | 55.05 | 1,994,270 | +0.51(+0.94%) |
Jun 12, 2023 | 54.45 | 54.55 | 54.35 | 54.54 | 1,872,939 | +0.19(+0.36%) |
Jun 09, 2023 | 54.31 | 54.48 | 54.24 | 54.35 | 1,838,643 | +0.04(+0.07%) |
Jun 08, 2023 | 54.02 | 54.33 | 53.97 | 54.31 | 1,462,534 | +0.47(+0.88%) |
Jun 07, 2023 | 54.12 | 54.31 | 53.79 | 53.84 | 1,817,304 | -0.41(-0.75%) |
Jun 06, 2023 | 53.79 | 54.27 | 53.79 | 54.24 | 2,533,823 | +0.45(+0.84%) |
Jun 05, 2023 | 53.92 | 53.97 | 53.73 | 53.79 | 2,642,895 | -0.24(-0.45%) |
Jun 02, 2023 | 53.96 | 54.08 | 53.88 | 54.03 | 2,716,332 | +0.78(+1.47%) |