Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.64 | 56.76 | 56.02 | 56.06 | 1,796,941 | -0.95(-1.66%) |
Aug 30, 2023 | 57.13 | 57.43 | 56.98 | 57.01 | 1,674,119 | -0.07(-0.12%) |
Aug 29, 2023 | 56.30 | 57.09 | 56.30 | 57.08 | 2,557,364 | +0.66(+1.17%) |
Aug 28, 2023 | 56.27 | 56.53 | 56.19 | 56.42 | 1,212,797 | +0.58(+1.04%) |
Aug 25, 2023 | 56.03 | 56.03 | 55.38 | 55.83 | 1,422,813 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.18 | 55.59 | 55.62 | 1,310,051 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.09 | 55.26 | 56.08 | 1,614,818 | +0.76(+1.37%) |
Aug 22, 2023 | 55.33 | 55.42 | 55.18 | 55.32 | 1,689,979 | -0.06(-0.11%) |
Aug 21, 2023 | 55.47 | 55.58 | 55.04 | 55.38 | 1,982,418 | +0.44(+0.81%) |
Aug 18, 2023 | 54.42 | 55.02 | 54.35 | 54.94 | 1,682,896 | +0.35(+0.65%) |
Aug 17, 2023 | 54.66 | 54.89 | 54.42 | 54.58 | 1,348,287 | +0.34(+0.62%) |
Aug 16, 2023 | 54.59 | 54.80 | 54.22 | 54.25 | 1,528,930 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.70 | 1,380,572 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.01 | 55.53 | 1,359,984 | +0.05(+0.09%) |
Aug 11, 2023 | 55.50 | 55.76 | 55.30 | 55.48 | 1,734,659 | -0.53(-0.95%) |
Aug 10, 2023 | 56.14 | 56.51 | 55.96 | 56.01 | 2,039,859 | +0.34(+0.60%) |
Aug 09, 2023 | 55.63 | 55.89 | 55.48 | 55.68 | 1,951,562 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.98 | 55.50 | 2,208,794 | -0.12(-0.21%) |
Aug 07, 2023 | 55.76 | 55.82 | 55.50 | 55.62 | 2,654,644 | -0.05(-0.09%) |
Aug 04, 2023 | 55.61 | 56.45 | 55.60 | 55.67 | 3,236,048 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.69 | 56.15 | 4,447,563 | +0.74(+1.33%) |
Aug 02, 2023 | 54.94 | 55.50 | 54.89 | 55.41 | 3,534,469 | -0.60(-1.07%) |
Aug 01, 2023 | 56.32 | 56.46 | 55.71 | 56.01 | 3,153,387 | -0.45(-0.80%) |
Jul 31, 2023 | 56.96 | 57.31 | 56.34 | 56.47 | 3,538,024 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.28 | 57.82 | 58.00 | 1,962,617 | +0.71(+1.24%) |
Jul 27, 2023 | 58.22 | 58.35 | 57.25 | 57.29 | 2,357,052 | -0.54(-0.94%) |
Jul 26, 2023 | 57.45 | 57.93 | 57.43 | 57.84 | 1,905,304 | +0.13(+0.22%) |
Jul 25, 2023 | 57.59 | 57.84 | 57.41 | 57.71 | 2,160,981 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.70 | 57.19 | 57.52 | 2,513,068 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.45 | 57.70 | 2,592,312 | -0.18(-0.31%) |
Jul 20, 2023 | 58.09 | 58.17 | 57.67 | 57.87 | 3,399,317 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.61 | 57.27 | 57.58 | 2,698,011 | +0.92(+1.62%) |
Jul 18, 2023 | 56.66 | 57.09 | 56.48 | 56.66 | 1,299,690 | -0.10(-0.17%) |
Jul 17, 2023 | 56.94 | 56.94 | 56.61 | 56.76 | 1,141,402 | -0.58(-1.01%) |
Jul 14, 2023 | 57.49 | 57.53 | 57.19 | 57.34 | 1,333,373 | +0.04(+0.07%) |
Jul 13, 2023 | 57.34 | 57.38 | 56.99 | 57.30 | 1,897,958 | +0.91(+1.61%) |
Jul 12, 2023 | 56.18 | 56.63 | 56.08 | 56.40 | 1,905,071 | +1.02(+1.83%) |
Jul 11, 2023 | 55.43 | 55.49 | 55.07 | 55.38 | 1,597,081 | +0.61(+1.12%) |
Jul 10, 2023 | 54.98 | 55.15 | 54.71 | 54.77 | 1,485,744 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.90 | 54.56 | 54.69 | 2,028,898 | +0.17(+0.31%) |
Jul 06, 2023 | 54.88 | 54.98 | 54.30 | 54.52 | 2,266,256 | -1.34(-2.40%) |
Jul 05, 2023 | 56.13 | 56.29 | 55.75 | 55.86 | 1,648,021 | -0.56(-1.00%) |
Jul 03, 2023 | 56.17 | 56.58 | 56.14 | 56.43 | 811,711 | +0.53(+0.95%) |
Jun 30, 2023 | 55.64 | 55.93 | 55.48 | 55.89 | 1,547,053 | +1.11(+2.03%) |
Jun 29, 2023 | 54.74 | 54.97 | 54.67 | 54.78 | 1,783,669 | -0.31(-0.55%) |
Jun 28, 2023 | 55.34 | 55.36 | 55.04 | 55.09 | 1,655,708 | -0.62(-1.11%) |
Jun 27, 2023 | 55.66 | 55.75 | 55.50 | 55.71 | 1,962,762 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.49 | 55.54 | 1,977,195 | -0.75(-1.33%) |
Jun 23, 2023 | 56.49 | 56.55 | 56.17 | 56.29 | 1,592,546 | -0.76(-1.33%) |
Jun 22, 2023 | 57.16 | 57.18 | 56.59 | 57.05 | 1,980,600 | +1.14(+2.04%) |
Jun 21, 2023 | 55.60 | 55.98 | 55.40 | 55.90 | 1,665,986 | -0.03(-0.05%) |
Jun 20, 2023 | 56.28 | 56.33 | 55.87 | 55.93 | 2,124,556 | -1.43(-2.49%) |
Jun 16, 2023 | 58.10 | 58.28 | 57.28 | 57.36 | 3,601,335 | -0.35(-0.61%) |