Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.65 | 56.87 | 55.74 | 55.90 | 455,072 | -0.77(-1.36%) |
Aug 30, 2023 | 56.37 | 56.89 | 56.11 | 56.67 | 454,467 | +0.29(+0.52%) |
Aug 29, 2023 | 55.77 | 56.46 | 55.49 | 56.38 | 382,020 | +0.78(+1.40%) |
Aug 28, 2023 | 55.32 | 55.99 | 55.32 | 55.60 | 431,795 | +0.55(+1.01%) |
Aug 25, 2023 | 54.81 | 55.20 | 54.52 | 55.05 | 299,702 | +0.62(+1.14%) |
Aug 24, 2023 | 54.23 | 54.96 | 54.23 | 54.42 | 300,237 | +0.04(+0.07%) |
Aug 23, 2023 | 54.67 | 54.67 | 54.18 | 54.39 | 248,664 | -0.13(-0.23%) |
Aug 22, 2023 | 54.22 | 54.61 | 53.87 | 54.51 | 400,355 | +0.34(+0.63%) |
Aug 21, 2023 | 54.17 | 54.50 | 53.77 | 54.17 | 447,041 | -0.09(-0.16%) |
Aug 18, 2023 | 54.12 | 54.52 | 54.04 | 54.26 | 444,328 | +0.02(+0.04%) |
Aug 17, 2023 | 54.05 | 54.78 | 54.05 | 54.24 | 606,258 | +0.24(+0.45%) |
Aug 16, 2023 | 54.21 | 54.68 | 53.84 | 54.00 | 381,633 | -0.32(-0.59%) |
Aug 15, 2023 | 54.50 | 54.70 | 54.17 | 54.32 | 326,141 | -0.67(-1.22%) |
Aug 14, 2023 | 55.14 | 55.30 | 54.58 | 54.99 | 414,727 | -0.15(-0.26%) |
Aug 11, 2023 | 54.95 | 55.41 | 54.95 | 55.14 | 276,859 | -0.16(-0.28%) |
Aug 10, 2023 | 55.44 | 55.78 | 55.17 | 55.29 | 389,368 | +0.18(+0.34%) |
Aug 09, 2023 | 54.85 | 55.27 | 54.61 | 55.11 | 400,727 | +0.22(+0.41%) |
Aug 08, 2023 | 55.11 | 55.27 | 54.63 | 54.88 | 448,440 | -0.87(-1.56%) |
Aug 07, 2023 | 55.62 | 56.32 | 55.62 | 55.75 | 359,437 | +0.14(+0.26%) |
Aug 04, 2023 | 56.03 | 56.23 | 55.45 | 55.61 | 434,871 | -0.11(-0.19%) |
Aug 03, 2023 | 55.62 | 56.31 | 55.34 | 55.71 | 586,105 | -0.30(-0.53%) |
Aug 02, 2023 | 57.07 | 57.07 | 55.70 | 56.01 | 713,761 | -1.57(-2.73%) |
Aug 01, 2023 | 55.73 | 58.81 | 55.27 | 57.58 | 1,137,608 | +1.03(+1.82%) |
Jul 31, 2023 | 57.04 | 57.22 | 56.36 | 56.55 | 4,475,572 | -0.22(-0.39%) |
Jul 28, 2023 | 56.91 | 57.08 | 56.26 | 56.77 | 642,132 | +0.33(+0.58%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.30 | 56.44 | 469,737 | -0.13(-0.22%) |
Jul 26, 2023 | 56.76 | 56.97 | 56.30 | 56.57 | 576,854 | -0.42(-0.74%) |
Jul 25, 2023 | 56.14 | 57.23 | 55.96 | 56.99 | 494,754 | +0.84(+1.49%) |
Jul 24, 2023 | 56.23 | 56.59 | 55.80 | 56.16 | 537,449 | -0.08(-0.14%) |
Jul 21, 2023 | 56.32 | 56.57 | 55.98 | 56.23 | 402,302 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.85 | 55.97 | 56.32 | 434,894 | +0.02(+0.03%) |
Jul 19, 2023 | 56.54 | 56.89 | 56.09 | 56.30 | 690,914 | -0.21(-0.38%) |
Jul 18, 2023 | 55.55 | 56.64 | 55.55 | 56.51 | 647,038 | +0.80(+1.44%) |
Jul 17, 2023 | 55.41 | 55.89 | 55.15 | 55.71 | 663,808 | -0.06(-0.10%) |
Jul 14, 2023 | 55.95 | 56.16 | 55.00 | 55.77 | 704,678 | -0.11(-0.19%) |
Jul 13, 2023 | 55.64 | 55.89 | 55.24 | 55.88 | 391,572 | +0.21(+0.38%) |
Jul 12, 2023 | 55.44 | 55.73 | 55.24 | 55.66 | 571,694 | +0.91(+1.66%) |
Jul 11, 2023 | 54.69 | 54.98 | 54.39 | 54.76 | 587,626 | +0.25(+0.46%) |
Jul 10, 2023 | 54.67 | 55.31 | 54.09 | 54.51 | 625,804 | -0.53(-0.96%) |
Jul 07, 2023 | 54.41 | 55.46 | 54.41 | 55.04 | 1,217,069 | +0.22(+0.40%) |
Jul 06, 2023 | 54.36 | 54.90 | 54.00 | 54.81 | 713,555 | -0.19(-0.35%) |
Jul 05, 2023 | 56.96 | 57.17 | 54.94 | 55.01 | 490,171 | -2.59(-4.50%) |
Jul 03, 2023 | 56.90 | 57.75 | 56.78 | 57.60 | 275,300 | +0.68(+1.20%) |
Jun 30, 2023 | 56.96 | 57.38 | 56.67 | 56.92 | 382,258 | +0.14(+0.25%) |
Jun 29, 2023 | 56.03 | 56.80 | 55.66 | 56.77 | 301,816 | +0.81(+1.45%) |
Jun 28, 2023 | 56.28 | 56.32 | 55.20 | 55.96 | 506,322 | -0.41(-0.72%) |
Jun 27, 2023 | 55.96 | 56.57 | 55.33 | 56.37 | 414,325 | +0.69(+1.25%) |
Jun 26, 2023 | 55.19 | 56.01 | 55.19 | 55.67 | 349,456 | +0.38(+0.68%) |
Jun 23, 2023 | 55.45 | 55.83 | 54.78 | 55.30 | 658,103 | -0.63(-1.12%) |
Jun 22, 2023 | 56.63 | 56.63 | 55.43 | 55.92 | 571,265 | -0.57(-1.01%) |
Jun 21, 2023 | 56.68 | 57.13 | 56.08 | 56.49 | 598,041 | -0.50(-0.88%) |
Jun 20, 2023 | 57.89 | 58.08 | 56.98 | 56.99 | 754,678 | -1.49(-2.56%) |
Jun 16, 2023 | 58.19 | 58.49 | 57.59 | 58.49 | 1,363,408 | +0.27(+0.46%) |
Jun 15, 2023 | 57.61 | 58.23 | 57.07 | 58.22 | 530,724 | +0.52(+0.90%) |
Jun 14, 2023 | 59.37 | 59.53 | 57.44 | 57.70 | 723,271 | -1.40(-2.37%) |
Jun 13, 2023 | 58.91 | 59.85 | 58.58 | 59.10 | 877,041 | +0.29(+0.49%) |
Jun 12, 2023 | 60.50 | 60.52 | 58.41 | 58.81 | 984,110 | -1.89(-3.11%) |
Jun 09, 2023 | 60.99 | 61.32 | 60.35 | 60.70 | 815,645 | -0.37(-0.60%) |
Jun 08, 2023 | 61.31 | 61.34 | 60.74 | 61.06 | 605,446 | -0.18(-0.30%) |
Jun 07, 2023 | 60.88 | 61.47 | 60.72 | 61.25 | 459,324 | +0.75(+1.24%) |
Jun 06, 2023 | 59.58 | 60.53 | 59.35 | 60.49 | 370,041 | +1.10(+1.85%) |
Jun 05, 2023 | 59.54 | 59.88 | 58.84 | 59.40 | 394,290 | -0.09(-0.15%) |
Jun 02, 2023 | 57.89 | 60.00 | 57.89 | 59.48 | 607,102 | +2.35(+4.12%) |