Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.84 | 58.17 | 57.84 | 57.96 | 33,881 | -0.04(-0.07%) |
Aug 30, 2023 | 57.90 | 58.06 | 57.85 | 58.00 | 18,454 | +0.18(+0.31%) |
Aug 29, 2023 | 57.20 | 57.84 | 57.20 | 57.82 | 15,256 | +0.86(+1.51%) |
Aug 28, 2023 | 57.15 | 57.15 | 56.80 | 56.96 | 3,983 | +0.35(+0.62%) |
Aug 25, 2023 | 55.92 | 56.83 | 55.92 | 56.61 | 14,143 | +0.41(+0.73%) |
Aug 24, 2023 | 56.76 | 56.76 | 56.20 | 56.20 | 2,783 | -0.71(-1.25%) |
Aug 23, 2023 | 56.69 | 57.01 | 56.69 | 56.91 | 12,975 | +0.55(+0.98%) |
Aug 22, 2023 | 56.55 | 56.55 | 56.27 | 56.36 | 2,838 | +0.01(+0.02%) |
Aug 21, 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 348 | +0.41(+0.73%) |
Aug 18, 2023 | 55.34 | 55.98 | 55.34 | 55.94 | 5,463 | +0.05(+0.09%) |
Aug 17, 2023 | 56.42 | 56.42 | 55.89 | 55.89 | 4,025 | -0.47(-0.83%) |
Aug 16, 2023 | 56.96 | 56.96 | 56.36 | 56.36 | 885 | -0.50(-0.88%) |
Aug 15, 2023 | 56.93 | 56.93 | 56.86 | 56.86 | 780 | -0.63(-1.09%) |
Aug 14, 2023 | 57.46 | 57.48 | 57.46 | 57.48 | 1,116 | +0.36(+0.64%) |
Aug 11, 2023 | 57.13 | 57.13 | 57.12 | 57.12 | 493 | -0.24(-0.41%) |
Aug 10, 2023 | 58.06 | 58.06 | 57.36 | 57.36 | 535 | -0.00(-0.00%) |
Aug 09, 2023 | 57.50 | 57.71 | 57.32 | 57.36 | 1,655 | -0.29(-0.50%) |
Aug 08, 2023 | 57.20 | 57.65 | 57.20 | 57.65 | 1,331 | -0.27(-0.47%) |
Aug 07, 2023 | 57.91 | 57.92 | 57.91 | 57.92 | 544 | +0.67(+1.18%) |
Aug 04, 2023 | 57.77 | 57.77 | 57.25 | 57.25 | 349 | -0.57(-0.98%) |
Aug 03, 2023 | 57.54 | 57.82 | 57.54 | 57.82 | 1,780 | +0.16(+0.28%) |
Aug 02, 2023 | 57.74 | 57.77 | 57.65 | 57.65 | 1,249 | -0.63(-1.09%) |
Aug 01, 2023 | 58.12 | 58.31 | 58.12 | 58.29 | 766 | +0.04(+0.06%) |
Jul 31, 2023 | 58.42 | 58.42 | 58.25 | 58.25 | 1,434 | +0.09(+0.15%) |
Jul 28, 2023 | 58.25 | 58.25 | 58.06 | 58.16 | 2,269 | +0.46(+0.80%) |
Jul 27, 2023 | 58.22 | 58.24 | 57.70 | 57.70 | 649 | -0.14(-0.24%) |
Jul 26, 2023 | 57.81 | 57.91 | 57.78 | 57.84 | 1,306 | -0.19(-0.33%) |
Jul 25, 2023 | 58.11 | 58.11 | 58.03 | 58.03 | 764 | +0.58(+1.02%) |
Jul 24, 2023 | 57.43 | 57.45 | 57.28 | 57.45 | 4,930 | +0.19(+0.32%) |
Jul 21, 2023 | 56.96 | 57.47 | 56.96 | 57.26 | 1,729 | +0.38(+0.68%) |
Jul 20, 2023 | 57.00 | 57.00 | 56.88 | 56.88 | 1,954 | -0.61(-1.06%) |
Jul 19, 2023 | 57.52 | 57.56 | 57.49 | 57.49 | 2,049 | +0.02(+0.04%) |
Jul 18, 2023 | 57.11 | 57.47 | 57.11 | 57.47 | 2,233 | +0.15(+0.27%) |
Jul 17, 2023 | 56.73 | 57.31 | 56.73 | 57.31 | 1,101 | +0.49(+0.86%) |
Jul 14, 2023 | 57.04 | 57.04 | 56.82 | 56.82 | 953 | -0.18(-0.32%) |
Jul 13, 2023 | 57.05 | 57.07 | 57.00 | 57.00 | 1,826 | +0.21(+0.37%) |
Jul 12, 2023 | 56.81 | 56.99 | 56.74 | 56.79 | 2,449 | +0.28(+0.49%) |
Jul 11, 2023 | 56.41 | 56.51 | 56.23 | 56.51 | 1,156 | +0.43(+0.76%) |
Jul 10, 2023 | 56.00 | 56.10 | 55.98 | 56.09 | 1,529 | +0.75(+1.36%) |
Jul 07, 2023 | 55.58 | 55.58 | 55.33 | 55.33 | 1,789 | -0.06(-0.10%) |
Jul 06, 2023 | 55.12 | 55.41 | 55.03 | 55.39 | 2,614 | -0.45(-0.81%) |
Jul 05, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 325 | -0.45(-0.79%) |
Jul 03, 2023 | 56.19 | 56.29 | 56.09 | 56.29 | 3,206 | -0.12(-0.21%) |
Jun 30, 2023 | 56.30 | 56.41 | 56.28 | 56.41 | 1,344 | +0.61(+1.09%) |
Jun 29, 2023 | 55.46 | 55.80 | 55.46 | 55.80 | 2,467 | +0.59(+1.08%) |
Jun 28, 2023 | 55.26 | 55.37 | 55.20 | 55.21 | 2,663 | -0.11(-0.19%) |
Jun 27, 2023 | 54.81 | 55.31 | 54.80 | 55.31 | 3,560 | +1.01(+1.85%) |
Jun 26, 2023 | 54.31 | 54.45 | 54.29 | 54.31 | 1,417 | +0.34(+0.63%) |
Jun 23, 2023 | 53.83 | 54.05 | 53.83 | 53.96 | 738 | -0.47(-0.85%) |
Jun 22, 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 295 | +0.02(+0.03%) |
Jun 21, 2023 | 54.54 | 54.64 | 54.41 | 54.41 | 936 | -0.08(-0.14%) |
Jun 20, 2023 | 54.55 | 54.55 | 54.47 | 54.49 | 883 | -0.42(-0.76%) |
Jun 16, 2023 | 55.19 | 55.31 | 54.91 | 54.91 | 1,187 | -0.18(-0.33%) |