Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.06 | 58.17 | 57.25 | 57.41 | 4,962,712 | -0.74(-1.27%) |
Aug 30, 2023 | 58.50 | 58.90 | 58.08 | 58.15 | 3,246,435 | -0.34(-0.58%) |
Aug 29, 2023 | 57.71 | 58.60 | 57.60 | 58.49 | 3,403,510 | +0.78(+1.35%) |
Aug 28, 2023 | 57.74 | 57.95 | 57.40 | 57.71 | 2,244,923 | +0.37(+0.65%) |
Aug 25, 2023 | 57.22 | 57.52 | 56.81 | 57.34 | 2,654,897 | +0.31(+0.54%) |
Aug 24, 2023 | 58.08 | 58.33 | 56.93 | 57.03 | 5,129,057 | -0.88(-1.52%) |
Aug 23, 2023 | 57.57 | 58.30 | 57.56 | 57.91 | 3,975,048 | +0.56(+0.98%) |
Aug 22, 2023 | 57.42 | 57.54 | 57.07 | 57.35 | 2,674,941 | -0.07(-0.12%) |
Aug 21, 2023 | 57.29 | 57.87 | 57.07 | 57.42 | 3,324,128 | +0.06(+0.10%) |
Aug 18, 2023 | 57.00 | 57.56 | 56.79 | 57.36 | 3,319,824 | +0.11(+0.19%) |
Aug 17, 2023 | 58.29 | 58.33 | 57.20 | 57.25 | 3,542,659 | -1.05(-1.80%) |
Aug 16, 2023 | 58.54 | 58.98 | 58.24 | 58.30 | 2,776,266 | +0.09(+0.15%) |
Aug 15, 2023 | 59.00 | 59.23 | 58.15 | 58.21 | 2,949,351 | -0.80(-1.36%) |
Aug 14, 2023 | 58.50 | 59.23 | 58.16 | 59.01 | 3,904,728 | +0.83(+1.43%) |
Aug 11, 2023 | 58.39 | 58.47 | 57.92 | 58.18 | 2,381,165 | +0.08(+0.14%) |
Aug 10, 2023 | 58.00 | 58.82 | 57.84 | 58.10 | 3,698,584 | +0.59(+1.03%) |
Aug 09, 2023 | 57.64 | 57.74 | 57.02 | 57.51 | 4,686,598 | +0.10(+0.17%) |
Aug 08, 2023 | 58.44 | 58.61 | 56.96 | 57.41 | 4,825,000 | -1.08(-1.85%) |
Aug 07, 2023 | 56.06 | 58.56 | 55.72 | 58.49 | 8,386,340 | +3.38(+6.13%) |
Aug 04, 2023 | 56.90 | 57.09 | 54.99 | 55.11 | 9,744,369 | -2.87(-4.95%) |
Aug 03, 2023 | 57.44 | 58.30 | 57.41 | 57.98 | 7,113,745 | +0.35(+0.61%) |
Aug 02, 2023 | 57.49 | 57.97 | 57.30 | 57.63 | 4,830,351 | -0.08(-0.14%) |
Aug 01, 2023 | 57.60 | 57.96 | 57.44 | 57.71 | 3,031,316 | +0.22(+0.38%) |
Jul 31, 2023 | 57.88 | 58.02 | 57.05 | 57.49 | 3,736,086 | -0.66(-1.13%) |
Jul 28, 2023 | 58.22 | 58.42 | 57.95 | 58.15 | 3,069,288 | +0.59(+1.03%) |
Jul 27, 2023 | 58.52 | 58.64 | 57.50 | 57.56 | 3,427,081 | -0.61(-1.05%) |
Jul 26, 2023 | 57.88 | 58.26 | 57.74 | 58.17 | 4,622,658 | +0.09(+0.15%) |
Jul 25, 2023 | 58.28 | 58.77 | 58.05 | 58.08 | 3,756,331 | -0.30(-0.51%) |
Jul 24, 2023 | 58.25 | 58.43 | 57.86 | 58.38 | 4,062,582 | +0.28(+0.48%) |
Jul 21, 2023 | 57.91 | 58.44 | 57.91 | 58.10 | 12,635,950 | +0.52(+0.90%) |
Jul 20, 2023 | 57.21 | 57.76 | 57.08 | 57.58 | 4,900,562 | +0.33(+0.58%) |
Jul 19, 2023 | 56.56 | 57.47 | 56.55 | 57.25 | 4,205,400 | +0.70(+1.24%) |
Jul 18, 2023 | 57.27 | 57.40 | 56.00 | 56.55 | 5,031,045 | -0.74(-1.29%) |
Jul 17, 2023 | 57.06 | 57.84 | 57.00 | 57.29 | 4,087,893 | -0.02(-0.03%) |
Jul 14, 2023 | 56.72 | 57.38 | 56.59 | 57.31 | 3,070,150 | +0.57(+1.00%) |
Jul 13, 2023 | 56.24 | 56.85 | 56.24 | 56.74 | 3,023,316 | +0.53(+0.94%) |
Jul 12, 2023 | 56.00 | 56.49 | 55.71 | 56.21 | 5,528,030 | +0.68(+1.22%) |
Jul 11, 2023 | 56.33 | 56.52 | 55.28 | 55.53 | 5,329,434 | -0.85(-1.51%) |
Jul 10, 2023 | 56.15 | 57.01 | 56.07 | 56.38 | 4,246,414 | +0.51(+0.91%) |
Jul 07, 2023 | 56.60 | 56.67 | 55.80 | 55.87 | 5,366,199 | -0.74(-1.31%) |
Jul 06, 2023 | 56.55 | 57.02 | 56.51 | 56.61 | 5,591,516 | -0.36(-0.63%) |
Jul 05, 2023 | 57.02 | 57.33 | 56.70 | 56.97 | 4,582,468 | +0.02(+0.04%) |
Jul 03, 2023 | 57.00 | 57.12 | 56.49 | 56.95 | 2,650,836 | -0.49(-0.85%) |
Jun 30, 2023 | 57.88 | 58.00 | 57.23 | 57.44 | 4,124,592 | +0.02(+0.03%) |
Jun 29, 2023 | 57.00 | 57.92 | 56.81 | 57.42 | 4,354,821 | +0.27(+0.47%) |
Jun 28, 2023 | 57.97 | 58.01 | 57.02 | 57.15 | 4,188,979 | -0.98(-1.69%) |
Jun 27, 2023 | 57.89 | 58.37 | 57.64 | 58.13 | 3,154,699 | +0.42(+0.73%) |
Jun 26, 2023 | 58.90 | 58.98 | 57.67 | 57.71 | 5,482,896 | -1.40(-2.37%) |
Jun 23, 2023 | 59.80 | 60.03 | 58.76 | 59.11 | 6,854,313 | -0.58(-0.97%) |
Jun 22, 2023 | 58.70 | 59.80 | 58.69 | 59.69 | 2,906,965 | +1.28(+2.19%) |
Jun 21, 2023 | 58.36 | 58.83 | 57.94 | 58.41 | 2,840,025 | +0.05(+0.09%) |
Jun 20, 2023 | 58.60 | 58.98 | 58.23 | 58.36 | 2,895,091 | -0.09(-0.15%) |
Jun 16, 2023 | 59.04 | 59.37 | 58.36 | 58.45 | 7,692,326 | -0.35(-0.60%) |