Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.59 | 52.85 | 51.38 | 51.54 | 2,284,797 | -0.92(-1.76%) |
Aug 30, 2023 | 52.20 | 53.05 | 52.07 | 52.46 | 1,498,607 | +0.32(+0.62%) |
Aug 29, 2023 | 51.34 | 52.16 | 51.10 | 52.14 | 1,111,369 | +1.02(+2.00%) |
Aug 28, 2023 | 51.00 | 51.40 | 50.92 | 51.11 | 1,492,806 | +0.31(+0.62%) |
Aug 25, 2023 | 50.59 | 51.07 | 50.59 | 50.80 | 718,488 | +0.38(+0.76%) |
Aug 24, 2023 | 50.80 | 51.10 | 50.41 | 50.42 | 866,448 | -0.56(-1.10%) |
Aug 23, 2023 | 51.02 | 51.18 | 50.54 | 50.98 | 1,147,972 | +0.04(+0.08%) |
Aug 22, 2023 | 51.51 | 51.65 | 50.79 | 50.94 | 1,241,731 | -0.42(-0.82%) |
Aug 21, 2023 | 51.58 | 51.72 | 51.05 | 51.36 | 842,674 | -0.04(-0.08%) |
Aug 18, 2023 | 50.52 | 51.63 | 50.52 | 51.40 | 2,117,385 | +0.51(+1.00%) |
Aug 17, 2023 | 51.74 | 51.90 | 50.89 | 50.89 | 1,166,056 | -0.70(-1.35%) |
Aug 16, 2023 | 51.65 | 52.21 | 51.58 | 51.59 | 1,063,527 | -0.05(-0.10%) |
Aug 15, 2023 | 51.90 | 52.01 | 51.29 | 51.64 | 1,073,150 | -0.54(-1.03%) |
Aug 14, 2023 | 52.08 | 52.33 | 51.52 | 52.18 | 1,376,896 | -0.20(-0.37%) |
Aug 11, 2023 | 52.23 | 52.50 | 51.94 | 52.37 | 801,873 | +0.00(+0.00%) |
Aug 10, 2023 | 52.42 | 52.91 | 52.13 | 52.37 | 1,090,890 | +0.29(+0.56%) |
Aug 09, 2023 | 52.02 | 52.49 | 51.83 | 52.08 | 1,357,378 | +0.04(+0.08%) |
Aug 08, 2023 | 52.30 | 52.40 | 51.45 | 52.03 | 1,355,727 | -0.89(-1.69%) |
Aug 07, 2023 | 53.11 | 53.28 | 52.73 | 52.93 | 1,143,317 | -0.05(-0.09%) |
Aug 04, 2023 | 53.54 | 53.86 | 52.91 | 52.98 | 961,600 | -0.54(-1.00%) |
Aug 03, 2023 | 53.58 | 53.88 | 52.95 | 53.51 | 794,330 | -0.05(-0.09%) |
Aug 02, 2023 | 53.79 | 54.12 | 53.52 | 53.56 | 1,040,209 | -0.56(-1.03%) |
Aug 01, 2023 | 53.65 | 54.19 | 53.51 | 54.12 | 1,043,000 | +0.64(+1.20%) |
Jul 31, 2023 | 53.09 | 53.58 | 53.02 | 53.47 | 1,395,897 | +0.33(+0.62%) |
Jul 28, 2023 | 54.12 | 54.29 | 52.85 | 53.14 | 1,350,118 | -0.68(-1.27%) |
Jul 27, 2023 | 56.21 | 56.34 | 53.76 | 53.83 | 1,703,988 | -2.24(-4.00%) |
Jul 26, 2023 | 55.86 | 56.33 | 55.55 | 56.07 | 1,105,408 | +0.21(+0.38%) |
Jul 25, 2023 | 55.33 | 55.98 | 55.12 | 55.86 | 832,402 | +0.30(+0.54%) |
Jul 24, 2023 | 55.62 | 55.90 | 55.16 | 55.55 | 876,675 | -0.09(-0.16%) |
Jul 21, 2023 | 56.10 | 56.12 | 55.57 | 55.64 | 835,881 | -0.16(-0.28%) |
Jul 20, 2023 | 56.79 | 56.95 | 55.40 | 55.80 | 1,140,413 | -1.09(-1.92%) |
Jul 19, 2023 | 56.59 | 56.96 | 56.28 | 56.89 | 887,100 | +0.14(+0.24%) |
Jul 18, 2023 | 57.10 | 57.82 | 56.69 | 56.75 | 1,146,125 | -0.46(-0.80%) |
Jul 17, 2023 | 56.78 | 57.38 | 56.70 | 57.21 | 1,063,338 | +0.42(+0.74%) |
Jul 14, 2023 | 57.02 | 57.09 | 56.34 | 56.79 | 1,075,301 | -0.32(-0.56%) |
Jul 13, 2023 | 57.66 | 57.66 | 56.71 | 57.12 | 977,426 | -0.48(-0.83%) |
Jul 12, 2023 | 57.10 | 57.95 | 56.73 | 57.59 | 1,382,476 | +0.99(+1.74%) |
Jul 11, 2023 | 56.55 | 57.15 | 56.27 | 56.61 | 1,554,311 | +0.46(+0.82%) |
Jul 10, 2023 | 55.84 | 56.67 | 55.75 | 56.15 | 715,414 | +0.33(+0.59%) |
Jul 07, 2023 | 55.34 | 56.29 | 55.34 | 55.82 | 1,022,942 | +0.24(+0.44%) |
Jul 06, 2023 | 55.65 | 56.21 | 55.27 | 55.57 | 1,574,676 | -0.65(-1.16%) |
Jul 05, 2023 | 56.84 | 57.04 | 55.92 | 56.23 | 1,167,219 | -0.63(-1.12%) |
Jul 03, 2023 | 56.67 | 57.11 | 56.51 | 56.86 | 666,073 | -0.01(-0.02%) |
Jun 30, 2023 | 56.68 | 57.14 | 56.38 | 56.87 | 1,081,034 | +0.55(+0.97%) |
Jun 29, 2023 | 55.44 | 56.41 | 55.21 | 56.32 | 1,269,736 | +0.71(+1.28%) |
Jun 28, 2023 | 55.55 | 55.92 | 55.09 | 55.61 | 1,572,044 | -0.02(-0.04%) |
Jun 27, 2023 | 54.20 | 55.90 | 54.20 | 55.63 | 1,333,035 | +1.68(+3.11%) |
Jun 26, 2023 | 52.98 | 53.99 | 52.98 | 53.95 | 1,067,820 | +0.84(+1.58%) |
Jun 23, 2023 | 53.05 | 53.38 | 52.85 | 53.11 | 2,396,087 | -0.18(-0.33%) |
Jun 22, 2023 | 53.82 | 53.82 | 53.13 | 53.29 | 864,853 | -0.37(-0.69%) |
Jun 21, 2023 | 52.83 | 53.76 | 52.42 | 53.66 | 1,131,400 | +0.75(+1.42%) |
Jun 20, 2023 | 52.92 | 53.03 | 52.31 | 52.91 | 1,536,096 | -0.02(-0.04%) |
Jun 16, 2023 | 53.62 | 53.62 | 52.69 | 52.93 | 2,697,219 | -0.27(-0.51%) |