Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.42 | 52.42 | 51.99 | 51.99 | 238 | -0.11(-0.22%) |
Aug 30, 2023 | 52.03 | 52.10 | 52.02 | 52.10 | 689 | +0.20(+0.39%) |
Aug 29, 2023 | 51.85 | 51.92 | 51.85 | 51.90 | 354 | +0.25(+0.48%) |
Aug 28, 2023 | 52.12 | 52.12 | 51.65 | 51.65 | 1,652 | +0.14(+0.27%) |
Aug 25, 2023 | 51.65 | 51.65 | 51.51 | 51.51 | 388 | +0.17(+0.33%) |
Aug 24, 2023 | 51.82 | 51.82 | 51.28 | 51.34 | 1,539 | -0.51(-0.98%) |
Aug 23, 2023 | 51.89 | 52.04 | 51.85 | 51.85 | 486 | +0.08(+0.16%) |
Aug 22, 2023 | 51.86 | 51.86 | 51.77 | 51.77 | 145 | -0.08(-0.16%) |
Aug 21, 2023 | 52.09 | 52.09 | 51.84 | 51.85 | 5,817 | -0.77(-1.47%) |
Aug 18, 2023 | 52.72 | 52.72 | 52.63 | 52.63 | 219 | -0.28(-0.52%) |
Aug 17, 2023 | 53.72 | 53.72 | 52.90 | 52.90 | 1,864 | -0.75(-1.39%) |
Aug 16, 2023 | 53.64 | 53.65 | 53.64 | 53.65 | 259 | -0.35(-0.66%) |
Aug 15, 2023 | 54.29 | 54.35 | 54.01 | 54.01 | 372 | -0.73(-1.33%) |
Aug 14, 2023 | 55.05 | 55.05 | 54.48 | 54.74 | 3,366 | -0.43(-0.79%) |
Aug 11, 2023 | 55.09 | 55.17 | 55.07 | 55.17 | 420 | +0.55(+1.01%) |
Aug 10, 2023 | 55.06 | 55.06 | 54.62 | 54.62 | 732 | +0.42(+0.77%) |
Aug 09, 2023 | 54.59 | 54.59 | 54.02 | 54.20 | 457 | -0.29(-0.54%) |
Aug 08, 2023 | 53.91 | 54.49 | 53.91 | 54.49 | 413 | +0.57(+1.06%) |
Aug 07, 2023 | 53.92 | 53.92 | 53.92 | 53.92 | 11 | +0.21(+0.39%) |
Aug 04, 2023 | 53.72 | 53.91 | 53.71 | 53.71 | 429 | +0.64(+1.20%) |
Aug 03, 2023 | 53.37 | 53.37 | 53.00 | 53.07 | 669 | -0.52(-0.98%) |
Aug 02, 2023 | 53.47 | 53.60 | 53.47 | 53.60 | 2,172 | -0.30(-0.56%) |
Aug 01, 2023 | 54.03 | 54.03 | 53.60 | 53.90 | 817 | -0.17(-0.31%) |
Jul 31, 2023 | 54.12 | 54.12 | 54.06 | 54.06 | 450 | +0.19(+0.34%) |
Jul 28, 2023 | 53.89 | 54.05 | 53.88 | 53.88 | 735 | +0.60(+1.13%) |
Jul 27, 2023 | 54.36 | 54.36 | 53.21 | 53.27 | 798 | -0.94(-1.74%) |
Jul 26, 2023 | 54.19 | 54.23 | 54.19 | 54.22 | 520 | +0.09(+0.16%) |
Jul 25, 2023 | 54.16 | 54.16 | 54.13 | 54.13 | 296 | -0.23(-0.42%) |
Jul 24, 2023 | 54.44 | 54.64 | 54.28 | 54.36 | 1,231 | -0.11(-0.21%) |
Jul 21, 2023 | 54.84 | 54.84 | 54.47 | 54.47 | 692 | +0.05(+0.10%) |
Jul 20, 2023 | 54.26 | 54.49 | 54.26 | 54.42 | 457 | +0.06(+0.10%) |
Jul 19, 2023 | 54.47 | 54.47 | 54.15 | 54.36 | 1,272 | +0.71(+1.33%) |
Jul 18, 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 111 | +0.51(+0.96%) |
Jul 17, 2023 | 53.42 | 53.42 | 53.14 | 53.14 | 775 | -0.05(-0.10%) |
Jul 14, 2023 | 53.54 | 53.54 | 53.19 | 53.19 | 4,695 | -0.88(-1.63%) |
Jul 13, 2023 | 54.00 | 54.07 | 54.00 | 54.07 | 263 | +0.33(+0.61%) |
Jul 12, 2023 | 53.84 | 53.87 | 53.74 | 53.74 | 1,254 | +0.78(+1.46%) |
Jul 11, 2023 | 52.69 | 52.97 | 52.50 | 52.97 | 863 | +0.76(+1.46%) |
Jul 10, 2023 | 52.18 | 52.31 | 52.10 | 52.20 | 3,853 | +0.01(+0.02%) |
Jul 07, 2023 | 52.27 | 52.38 | 52.19 | 52.19 | 3,629 | +0.13(+0.24%) |
Jul 06, 2023 | 52.25 | 52.25 | 51.96 | 52.07 | 374 | -0.71(-1.35%) |
Jul 05, 2023 | 52.72 | 53.09 | 52.72 | 52.78 | 491 | -0.55(-1.03%) |
Jul 03, 2023 | 53.41 | 53.47 | 53.26 | 53.33 | 936 | +0.13(+0.24%) |
Jun 30, 2023 | 53.48 | 53.48 | 53.19 | 53.20 | 785 | -0.05(-0.09%) |
Jun 29, 2023 | 52.74 | 53.27 | 52.74 | 53.25 | 417 | +0.77(+1.46%) |
Jun 28, 2023 | 52.06 | 52.48 | 52.06 | 52.48 | 1,106 | +0.28(+0.53%) |
Jun 27, 2023 | 51.15 | 52.32 | 51.15 | 52.20 | 677 | +1.09(+2.14%) |
Jun 26, 2023 | 51.08 | 51.45 | 51.08 | 51.11 | 611 | +0.44(+0.88%) |
Jun 23, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 114 | -1.30(-2.50%) |
Jun 22, 2023 | 51.68 | 52.02 | 51.68 | 51.97 | 359 | -0.49(-0.93%) |
Jun 21, 2023 | 52.63 | 52.64 | 52.45 | 52.45 | 321 | -0.46(-0.87%) |
Jun 20, 2023 | 53.08 | 53.10 | 52.82 | 52.91 | 1,298 | -0.39(-0.73%) |
Jun 16, 2023 | 53.32 | 53.32 | 53.05 | 53.30 | 977 | -0.01(-0.02%) |
Jun 15, 2023 | 53.45 | 53.45 | 53.31 | 53.31 | 1,129 | +0.29(+0.55%) |
Jun 14, 2023 | 53.39 | 53.39 | 53.02 | 53.02 | 1,418 | -0.67(-1.24%) |
Jun 13, 2023 | 53.76 | 53.85 | 53.69 | 53.69 | 880 | +0.33(+0.61%) |
Jun 12, 2023 | 53.36 | 53.36 | 53.36 | 53.36 | 59 | -0.61(-1.12%) |
Jun 09, 2023 | 53.93 | 54.12 | 53.90 | 53.97 | 629 | -0.17(-0.32%) |
Jun 08, 2023 | 54.27 | 54.27 | 54.14 | 54.14 | 244 | -0.54(-0.99%) |
Jun 07, 2023 | 53.72 | 54.82 | 53.72 | 54.68 | 1,187 | +1.34(+2.51%) |
Jun 06, 2023 | 53.41 | 53.49 | 53.34 | 53.34 | 513 | +0.73(+1.39%) |
Jun 05, 2023 | 53.62 | 53.62 | 52.61 | 52.61 | 844 | -1.24(-2.31%) |
Jun 02, 2023 | 52.55 | 53.86 | 52.55 | 53.86 | 711 | +1.65(+3.15%) |