Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.97 | 55.50 | 54.87 | 55.17 | 966,875 | +0.23(+0.41%) |
Aug 30, 2023 | 54.76 | 55.39 | 54.67 | 54.95 | 785,342 | +0.27(+0.50%) |
Aug 29, 2023 | 53.21 | 54.69 | 53.21 | 54.67 | 843,816 | +1.26(+2.35%) |
Aug 28, 2023 | 53.65 | 54.08 | 53.30 | 53.42 | 667,504 | +0.38(+0.73%) |
Aug 25, 2023 | 53.07 | 53.66 | 52.61 | 53.03 | 1,230,921 | +0.29(+0.55%) |
Aug 24, 2023 | 52.78 | 53.21 | 52.63 | 52.74 | 1,005,988 | -0.32(-0.60%) |
Aug 23, 2023 | 52.12 | 53.23 | 51.95 | 53.06 | 893,746 | +0.68(+1.31%) |
Aug 22, 2023 | 52.30 | 52.43 | 52.02 | 52.38 | 893,318 | +0.22(+0.41%) |
Aug 21, 2023 | 52.62 | 52.62 | 51.66 | 52.16 | 950,917 | -0.03(-0.05%) |
Aug 18, 2023 | 50.73 | 52.46 | 50.57 | 52.19 | 1,245,687 | +0.85(+1.66%) |
Aug 17, 2023 | 52.67 | 52.93 | 51.20 | 51.34 | 2,094,762 | -0.30(-0.58%) |
Aug 16, 2023 | 51.84 | 52.17 | 51.54 | 51.63 | 4,968,898 | -0.58(-1.11%) |
Aug 15, 2023 | 52.38 | 52.60 | 52.06 | 52.21 | 1,828,573 | -0.61(-1.15%) |
Aug 14, 2023 | 52.43 | 52.89 | 51.97 | 52.82 | 1,464,864 | +0.16(+0.30%) |
Aug 11, 2023 | 53.95 | 54.08 | 52.66 | 52.66 | 2,922,437 | -1.53(-2.82%) |
Aug 10, 2023 | 55.34 | 55.70 | 53.83 | 54.19 | 2,919,914 | -0.39(-0.71%) |
Aug 09, 2023 | 54.93 | 54.93 | 54.03 | 54.58 | 1,073,461 | -0.45(-0.82%) |
Aug 08, 2023 | 55.12 | 55.15 | 54.21 | 55.03 | 1,217,274 | -1.20(-2.13%) |
Aug 07, 2023 | 56.68 | 56.89 | 55.48 | 56.22 | 1,033,036 | +0.20(+0.36%) |
Aug 04, 2023 | 60.04 | 60.04 | 55.43 | 56.02 | 2,375,062 | -1.99(-3.43%) |
Aug 03, 2023 | 57.45 | 58.61 | 57.23 | 58.01 | 1,753,923 | +0.15(+0.25%) |
Aug 02, 2023 | 58.10 | 58.44 | 57.45 | 57.86 | 1,159,026 | -1.00(-1.70%) |
Aug 01, 2023 | 58.72 | 59.50 | 58.37 | 58.86 | 1,428,172 | -0.31(-0.53%) |
Jul 31, 2023 | 58.72 | 59.33 | 58.72 | 59.17 | 845,765 | +0.53(+0.91%) |
Jul 28, 2023 | 58.72 | 59.09 | 58.39 | 58.64 | 1,936,628 | +0.55(+0.95%) |
Jul 27, 2023 | 58.40 | 58.70 | 57.95 | 58.09 | 1,503,557 | +0.30(+0.53%) |
Jul 26, 2023 | 57.11 | 57.86 | 57.11 | 57.79 | 1,190,392 | +0.36(+0.62%) |
Jul 25, 2023 | 57.15 | 57.80 | 57.04 | 57.43 | 684,710 | +0.06(+0.10%) |
Jul 24, 2023 | 57.30 | 57.67 | 57.09 | 57.37 | 991,289 | +0.04(+0.06%) |
Jul 21, 2023 | 57.61 | 57.70 | 56.99 | 57.34 | 1,708,635 | +0.52(+0.91%) |
Jul 20, 2023 | 56.92 | 57.13 | 56.63 | 56.82 | 1,139,440 | -0.02(-0.03%) |
Jul 19, 2023 | 56.60 | 56.99 | 56.23 | 56.84 | 1,894,197 | +1.00(+1.80%) |
Jul 18, 2023 | 54.24 | 56.11 | 54.09 | 55.84 | 1,842,314 | +1.53(+2.81%) |
Jul 17, 2023 | 54.06 | 54.47 | 53.55 | 54.31 | 820,368 | -0.06(-0.12%) |
Jul 14, 2023 | 55.18 | 55.25 | 54.13 | 54.37 | 1,030,459 | -0.76(-1.38%) |
Jul 13, 2023 | 54.73 | 55.19 | 54.24 | 55.14 | 901,057 | +0.42(+0.77%) |
Jul 12, 2023 | 54.75 | 54.93 | 54.36 | 54.71 | 799,357 | +0.78(+1.45%) |
Jul 11, 2023 | 53.69 | 54.07 | 53.35 | 53.93 | 680,430 | +0.44(+0.83%) |
Jul 10, 2023 | 53.35 | 53.88 | 53.13 | 53.49 | 670,185 | -0.03(-0.05%) |
Jul 07, 2023 | 53.16 | 54.12 | 52.95 | 53.52 | 867,674 | +0.41(+0.78%) |
Jul 06, 2023 | 52.67 | 53.87 | 52.01 | 53.10 | 1,810,360 | +1.15(+2.21%) |
Jul 05, 2023 | 52.55 | 52.75 | 51.85 | 51.95 | 879,142 | -0.97(-1.83%) |
Jul 03, 2023 | 51.90 | 53.04 | 51.78 | 52.92 | 474,361 | +1.00(+1.93%) |
Jun 30, 2023 | 51.88 | 52.44 | 51.59 | 51.92 | 654,749 | +0.52(+1.02%) |
Jun 29, 2023 | 51.10 | 51.46 | 50.87 | 51.39 | 708,314 | +0.50(+0.98%) |
Jun 28, 2023 | 50.22 | 51.03 | 49.86 | 50.90 | 722,643 | +0.70(+1.39%) |
Jun 27, 2023 | 49.27 | 50.26 | 48.92 | 50.20 | 763,405 | +1.24(+2.54%) |
Jun 26, 2023 | 48.06 | 49.18 | 47.83 | 48.96 | 721,469 | +1.09(+2.29%) |
Jun 23, 2023 | 48.38 | 48.50 | 47.71 | 47.86 | 898,241 | -1.32(-2.69%) |
Jun 22, 2023 | 50.43 | 50.43 | 48.96 | 49.19 | 935,995 | -1.66(-3.27%) |
Jun 21, 2023 | 51.15 | 51.23 | 50.44 | 50.85 | 499,448 | -0.30(-0.59%) |
Jun 20, 2023 | 51.46 | 51.60 | 50.41 | 51.15 | 1,069,085 | -1.27(-2.42%) |
Jun 16, 2023 | 52.17 | 52.67 | 51.96 | 52.42 | 994,959 | +0.21(+0.41%) |