Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 52.99 | 0 | -0.01(-0.02%) | |||
Aug 29, 2023 | 52.99 | 53.00 | 52.98 | 53.00 | 8,245,662 | +0.60(+1.15%) |
Aug 28, 2023 | 52.55 | 52.55 | 52.38 | 52.40 | 1,998,619 | -0.08(-0.15%) |
Aug 25, 2023 | 52.55 | 52.59 | 52.48 | 52.48 | 135,669 | -0.02(-0.04%) |
Aug 24, 2023 | 52.49 | 52.60 | 52.48 | 52.50 | 777,456 | +0.00(+0.00%) |
Aug 23, 2023 | 52.39 | 52.50 | 52.04 | 52.50 | 472,060 | +0.11(+0.21%) |
Aug 22, 2023 | 52.38 | 52.43 | 52.32 | 52.39 | 507,756 | +0.07(+0.13%) |
Aug 21, 2023 | 52.20 | 52.41 | 52.20 | 52.32 | 485,022 | +0.08(+0.15%) |
Aug 18, 2023 | 52.20 | 52.25 | 52.16 | 52.24 | 278,640 | +0.11(+0.21%) |
Aug 17, 2023 | 52.29 | 52.33 | 52.12 | 52.13 | 587,546 | -0.18(-0.34%) |
Aug 16, 2023 | 52.34 | 52.48 | 52.16 | 52.31 | 207,546 | -0.08(-0.15%) |
Aug 15, 2023 | 52.35 | 52.41 | 52.35 | 52.39 | 251,205 | -0.01(-0.02%) |
Aug 14, 2023 | 52.40 | 52.55 | 52.34 | 52.40 | 311,262 | -0.02(-0.04%) |
Aug 11, 2023 | 52.45 | 52.46 | 52.33 | 52.42 | 453,336 | +0.02(+0.04%) |
Aug 10, 2023 | 52.38 | 52.41 | 52.29 | 52.40 | 263,848 | +0.02(+0.04%) |
Aug 09, 2023 | 52.37 | 52.40 | 52.27 | 52.38 | 507,346 | +0.00(+0.00%) |
Aug 08, 2023 | 52.36 | 52.44 | 52.30 | 52.38 | 299,748 | +0.02(+0.04%) |
Aug 07, 2023 | 52.20 | 52.37 | 52.20 | 52.36 | 410,070 | +0.16(+0.31%) |
Aug 04, 2023 | 52.26 | 52.27 | 52.15 | 52.20 | 643,746 | -0.10(-0.19%) |
Aug 03, 2023 | 52.23 | 52.30 | 52.16 | 52.30 | 436,493 | +0.03(+0.06%) |
Aug 02, 2023 | 52.16 | 52.25 | 52.16 | 52.27 | 437,360 | +0.02(+0.04%) |
Aug 01, 2023 | 52.28 | 52.33 | 52.25 | 52.25 | 512,717 | -0.08(-0.15%) |
Jul 31, 2023 | 52.25 | 52.35 | 52.22 | 52.33 | 330,300 | +0.05(+0.10%) |
Jul 28, 2023 | 52.28 | 52.31 | 52.26 | 52.28 | 113,710 | +0.02(+0.04%) |
Jul 27, 2023 | 52.12 | 52.27 | 52.11 | 52.26 | 263,999 | +0.08(+0.15%) |
Jul 26, 2023 | 52.33 | 52.33 | 52.04 | 52.18 | 392,643 | +0.12(+0.23%) |
Jul 25, 2023 | 52.16 | 52.36 | 52.02 | 52.06 | 648,059 | -0.10(-0.19%) |
Jul 24, 2023 | 52.20 | 52.26 | 52.12 | 52.16 | 490,653 | -0.04(-0.08%) |
Jul 21, 2023 | 52.34 | 52.38 | 52.05 | 52.20 | 727,008 | -0.08(-0.15%) |
Jul 20, 2023 | 52.26 | 52.28 | 52.24 | 52.28 | 553,878 | +0.03(+0.06%) |
Jul 19, 2023 | 52.31 | 52.31 | 52.19 | 52.25 | 885,908 | -0.01(-0.02%) |
Jul 18, 2023 | 52.32 | 52.39 | 52.21 | 52.26 | 410,267 | -0.05(-0.10%) |
Jul 17, 2023 | 52.42 | 52.48 | 52.19 | 52.31 | 473,908 | -0.11(-0.21%) |
Jul 14, 2023 | 52.52 | 52.56 | 52.35 | 52.42 | 790,389 | -0.10(-0.19%) |
Jul 13, 2023 | 52.50 | 52.58 | 52.50 | 52.52 | 366,155 | +0.02(+0.04%) |
Jul 12, 2023 | 52.56 | 52.56 | 52.46 | 52.50 | 403,892 | +0.03(+0.06%) |
Jul 11, 2023 | 52.48 | 52.55 | 52.44 | 52.47 | 497,693 | +0.00(+0.00%) |
Jul 10, 2023 | 52.42 | 52.51 | 52.38 | 52.47 | 326,222 | +0.03(+0.06%) |
Jul 07, 2023 | 52.49 | 52.53 | 52.42 | 52.44 | 447,378 | -0.05(-0.10%) |
Jul 06, 2023 | 52.46 | 52.54 | 52.46 | 52.49 | 289,496 | -0.04(-0.08%) |
Jul 05, 2023 | 52.52 | 52.58 | 52.50 | 52.53 | 287,735 | -0.06(-0.11%) |
Jul 03, 2023 | 52.50 | 52.62 | 52.50 | 52.59 | 224,789 | +0.08(+0.15%) |
Jun 30, 2023 | 52.55 | 52.66 | 52.50 | 52.51 | 423,661 | -0.02(-0.04%) |
Jun 29, 2023 | 52.51 | 52.55 | 52.47 | 52.53 | 320,271 | +0.00(+0.00%) |
Jun 28, 2023 | 52.45 | 52.53 | 52.44 | 52.53 | 218,596 | +0.06(+0.11%) |
Jun 27, 2023 | 52.42 | 52.51 | 52.38 | 52.47 | 176,548 | +0.05(+0.10%) |
Jun 26, 2023 | 52.42 | 52.46 | 52.38 | 52.42 | 473,631 | -0.01(-0.02%) |
Jun 23, 2023 | 52.44 | 52.50 | 52.34 | 52.43 | 728,121 | -0.08(-0.15%) |
Jun 22, 2023 | 52.51 | 52.53 | 52.41 | 52.51 | 691,977 | +0.01(+0.02%) |
Jun 21, 2023 | 52.41 | 52.50 | 52.41 | 52.50 | 361,597 | +0.02(+0.04%) |
Jun 20, 2023 | 52.43 | 52.54 | 52.36 | 52.48 | 610,595 | +0.09(+0.17%) |
Jun 16, 2023 | 52.51 | 52.54 | 52.37 | 52.39 | 867,937 | -0.11(-0.21%) |
Jun 15, 2023 | 52.41 | 52.51 | 52.41 | 52.50 | 2,034,700 | +0.00(+0.00%) |
Jun 14, 2023 | 52.41 | 52.50 | 52.40 | 52.50 | 617,951 | +0.07(+0.13%) |
Jun 13, 2023 | 52.46 | 52.52 | 52.41 | 52.43 | 772,815 | +0.03(+0.06%) |
Jun 12, 2023 | 52.27 | 52.44 | 52.27 | 52.40 | 571,615 | +0.13(+0.25%) |
Jun 09, 2023 | 52.27 | 52.31 | 52.24 | 52.27 | 328,171 | -0.01(-0.02%) |
Jun 08, 2023 | 52.30 | 52.30 | 52.24 | 52.28 | 532,221 | -0.05(-0.10%) |
Jun 07, 2023 | 52.24 | 52.41 | 52.16 | 52.33 | 434,160 | +0.09(+0.17%) |
Jun 06, 2023 | 52.13 | 52.25 | 52.05 | 52.24 | 586,574 | +0.18(+0.35%) |
Jun 05, 2023 | 52.06 | 52.10 | 51.99 | 52.06 | 323,073 | -0.05(-0.10%) |
Jun 02, 2023 | 52.09 | 52.16 | 52.05 | 52.11 | 426,181 | +0.06(+0.12%) |
Jun 01, 2023 | 52.09 | 52.09 | 51.99 | 52.05 | 782,333 | -0.04(-0.08%) |
May 31, 2023 | 52.08 | 52.09 | 52.02 | 52.09 | 295,144 | +0.03(+0.06%) |
May 30, 2023 | 51.97 | 52.08 | 51.97 | 52.06 | 222,477 | -0.01(-0.02%) |
May 26, 2023 | 51.93 | 52.10 | 51.93 | 52.07 | 497,143 | +0.14(+0.27%) |
May 25, 2023 | 51.93 | 52.06 | 51.87 | 51.93 | 442,970 | +0.03(+0.06%) |
May 24, 2023 | 52.00 | 52.00 | 51.84 | 51.90 | 342,974 | -0.09(-0.17%) |
May 23, 2023 | 52.10 | 52.19 | 50.66 | 51.99 | 856,610 | -0.04(-0.08%) |
May 22, 2023 | 52.04 | 52.04 | 51.79 | 52.03 | 506,611 | +0.03(+0.06%) |
May 19, 2023 | 51.83 | 52.10 | 51.83 | 52.00 | 598,107 | -0.05(-0.10%) |
May 18, 2023 | 51.92 | 52.05 | 51.91 | 52.05 | 612,118 | +0.11(+0.21%) |
May 17, 2023 | 51.92 | 51.95 | 51.90 | 51.94 | 307,198 | +0.03(+0.06%) |
May 16, 2023 | 51.92 | 51.96 | 51.90 | 51.91 | 209,580 | -0.03(-0.06%) |
May 15, 2023 | 51.94 | 51.99 | 51.86 | 51.94 | 221,423 | +0.01(+0.02%) |
May 12, 2023 | 51.95 | 51.96 | 51.90 | 51.93 | 366,944 | -0.02(-0.04%) |
May 11, 2023 | 51.96 | 51.96 | 51.88 | 51.95 | 751,802 | +0.00(+0.00%) |
May 10, 2023 | 51.95 | 51.99 | 51.92 | 51.95 | 699,497 | +0.02(+0.04%) |
May 09, 2023 | 51.91 | 51.95 | 51.90 | 51.93 | 726,443 | +0.02(+0.04%) |
May 08, 2023 | 51.90 | 51.93 | 51.86 | 51.91 | 865,395 | -0.04(-0.08%) |
May 05, 2023 | 51.88 | 51.95 | 51.86 | 51.95 | 519,588 | +0.06(+0.12%) |
May 04, 2023 | 51.91 | 51.94 | 51.77 | 51.89 | 1,052,228 | -0.08(-0.15%) |
May 03, 2023 | 51.94 | 52.04 | 51.88 | 51.97 | 958,355 | +0.05(+0.10%) |
May 02, 2023 | 51.92 | 51.98 | 51.81 | 51.92 | 695,251 | -0.01(-0.02%) |