Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.15 | 53.56 | 52.99 | 53.33 | 3,076,776 | -0.15(-0.28%) |
Aug 30, 2023 | 52.69 | 53.63 | 52.69 | 53.48 | 2,529,265 | +0.21(+0.39%) |
Aug 29, 2023 | 53.44 | 54.01 | 53.22 | 53.27 | 1,837,172 | +0.29(+0.54%) |
Aug 28, 2023 | 53.05 | 53.40 | 52.73 | 52.99 | 1,200,952 | +0.29(+0.55%) |
Aug 25, 2023 | 52.90 | 53.17 | 52.50 | 52.70 | 984,252 | -0.37(-0.69%) |
Aug 24, 2023 | 52.67 | 53.58 | 52.61 | 53.07 | 1,267,823 | +0.52(+0.98%) |
Aug 23, 2023 | 52.15 | 52.99 | 52.01 | 52.55 | 1,564,236 | +0.55(+1.05%) |
Aug 22, 2023 | 52.55 | 52.56 | 51.83 | 52.01 | 1,254,194 | -0.55(-1.06%) |
Aug 21, 2023 | 51.56 | 52.79 | 51.45 | 52.56 | 2,120,583 | +0.28(+0.53%) |
Aug 18, 2023 | 51.32 | 52.66 | 50.64 | 52.28 | 2,885,679 | -1.58(-2.93%) |
Aug 17, 2023 | 54.00 | 54.32 | 53.33 | 53.86 | 1,483,935 | +0.48(+0.89%) |
Aug 16, 2023 | 52.96 | 53.58 | 52.56 | 53.38 | 2,119,254 | -0.57(-1.07%) |
Aug 15, 2023 | 54.34 | 54.81 | 53.94 | 53.96 | 1,331,076 | -0.66(-1.22%) |
Aug 14, 2023 | 54.48 | 54.88 | 54.14 | 54.62 | 1,493,792 | -0.38(-0.68%) |
Aug 11, 2023 | 55.42 | 55.49 | 54.48 | 55.00 | 1,657,614 | -0.93(-1.67%) |
Aug 10, 2023 | 56.64 | 57.64 | 55.70 | 55.93 | 1,943,931 | -0.12(-0.21%) |
Aug 09, 2023 | 56.30 | 56.96 | 55.95 | 56.05 | 2,001,741 | -0.09(-0.16%) |
Aug 08, 2023 | 55.23 | 56.29 | 55.16 | 56.14 | 1,431,994 | +0.00(+0.00%) |
Aug 07, 2023 | 55.97 | 56.44 | 55.58 | 56.14 | 1,192,400 | +0.63(+1.14%) |
Aug 04, 2023 | 55.70 | 56.32 | 55.42 | 55.50 | 1,569,267 | -0.76(-1.36%) |
Aug 03, 2023 | 55.58 | 57.61 | 55.58 | 56.27 | 2,898,017 | +1.34(+2.44%) |
Aug 02, 2023 | 56.01 | 56.53 | 54.77 | 54.93 | 2,739,822 | -1.92(-3.38%) |
Aug 01, 2023 | 59.22 | 59.77 | 56.70 | 56.85 | 3,395,814 | -3.62(-5.98%) |
Jul 31, 2023 | 60.17 | 61.43 | 59.99 | 60.47 | 2,964,590 | +1.25(+2.11%) |
Jul 28, 2023 | 59.24 | 59.54 | 58.60 | 59.22 | 1,461,754 | +0.61(+1.05%) |
Jul 27, 2023 | 59.91 | 60.05 | 58.61 | 58.61 | 959,955 | -0.86(-1.45%) |
Jul 26, 2023 | 58.00 | 59.60 | 58.00 | 59.47 | 1,140,152 | +1.44(+2.48%) |
Jul 25, 2023 | 58.17 | 58.50 | 57.78 | 58.03 | 2,071,165 | +0.39(+0.67%) |
Jul 24, 2023 | 57.87 | 57.90 | 57.22 | 57.64 | 2,096,675 | -0.09(-0.15%) |
Jul 21, 2023 | 58.49 | 58.60 | 57.61 | 57.73 | 750,057 | -0.27(-0.46%) |
Jul 20, 2023 | 57.97 | 58.46 | 57.70 | 58.00 | 955,389 | -0.32(-0.54%) |
Jul 19, 2023 | 58.67 | 58.81 | 57.99 | 58.32 | 1,722,936 | +0.41(+0.70%) |
Jul 18, 2023 | 59.46 | 60.12 | 57.75 | 57.91 | 1,646,886 | -1.79(-3.00%) |
Jul 17, 2023 | 59.20 | 59.81 | 58.70 | 59.71 | 991,502 | +0.24(+0.40%) |
Jul 14, 2023 | 59.83 | 59.87 | 59.03 | 59.47 | 1,262,585 | -0.59(-0.99%) |
Jul 13, 2023 | 58.66 | 60.18 | 58.66 | 60.06 | 1,592,132 | +1.42(+2.42%) |
Jul 12, 2023 | 57.58 | 59.22 | 57.34 | 58.65 | 1,837,840 | +2.24(+3.97%) |
Jul 11, 2023 | 56.18 | 56.72 | 55.96 | 56.41 | 973,959 | +0.55(+0.99%) |
Jul 10, 2023 | 54.97 | 56.30 | 54.57 | 55.85 | 1,365,530 | +0.76(+1.39%) |
Jul 07, 2023 | 54.54 | 55.56 | 54.54 | 55.09 | 1,207,997 | +0.79(+1.46%) |
Jul 06, 2023 | 54.97 | 55.22 | 54.19 | 54.29 | 1,630,401 | -1.46(-2.61%) |
Jul 05, 2023 | 56.39 | 56.70 | 55.14 | 55.75 | 1,696,985 | -1.20(-2.11%) |
Jul 03, 2023 | 56.54 | 57.48 | 56.54 | 56.95 | 977,079 | +0.96(+1.72%) |
Jun 30, 2023 | 55.96 | 56.58 | 55.77 | 55.99 | 1,555,508 | +0.11(+0.20%) |
Jun 29, 2023 | 55.49 | 56.28 | 55.28 | 55.88 | 1,189,093 | -0.03(-0.05%) |
Jun 28, 2023 | 56.95 | 57.00 | 55.65 | 55.91 | 1,365,750 | -0.95(-1.67%) |
Jun 27, 2023 | 57.01 | 57.19 | 56.44 | 56.86 | 1,318,324 | +0.44(+0.77%) |
Jun 26, 2023 | 56.08 | 57.17 | 56.06 | 56.43 | 1,368,532 | +0.65(+1.17%) |
Jun 23, 2023 | 56.82 | 56.82 | 55.73 | 55.77 | 1,757,194 | -1.08(-1.90%) |
Jun 22, 2023 | 57.01 | 57.11 | 56.12 | 56.85 | 1,160,694 | -0.42(-0.73%) |
Jun 21, 2023 | 57.09 | 57.86 | 56.87 | 57.27 | 1,288,608 | -0.28(-0.48%) |
Jun 20, 2023 | 57.31 | 58.00 | 56.56 | 57.55 | 1,695,086 | -1.32(-2.24%) |
Jun 16, 2023 | 59.46 | 59.95 | 58.26 | 58.86 | 2,526,152 | +0.26(+0.44%) |