Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.95 | 53.21 | 51.73 | 51.89 | 2,269,300 | -0.93(-1.76%) |
Aug 30, 2023 | 52.56 | 53.41 | 52.42 | 52.82 | 1,488,442 | +0.33(+0.62%) |
Aug 29, 2023 | 51.69 | 52.52 | 51.44 | 52.49 | 1,103,831 | +1.03(+2.00%) |
Aug 28, 2023 | 51.35 | 51.75 | 51.27 | 51.46 | 1,482,681 | +0.32(+0.62%) |
Aug 25, 2023 | 50.94 | 51.41 | 50.94 | 51.15 | 713,615 | +0.39(+0.76%) |
Aug 24, 2023 | 51.15 | 51.44 | 50.75 | 50.76 | 860,571 | -0.56(-1.10%) |
Aug 23, 2023 | 51.37 | 51.53 | 50.88 | 51.33 | 1,140,185 | +0.04(+0.08%) |
Aug 22, 2023 | 51.86 | 52.01 | 51.14 | 51.29 | 1,233,308 | -0.42(-0.82%) |
Aug 21, 2023 | 51.93 | 52.07 | 51.39 | 51.71 | 836,959 | -0.04(-0.08%) |
Aug 18, 2023 | 50.86 | 51.99 | 50.86 | 51.75 | 2,103,023 | +0.51(+1.00%) |
Aug 17, 2023 | 52.10 | 52.25 | 51.24 | 51.24 | 1,158,147 | -0.70(-1.35%) |
Aug 16, 2023 | 52.01 | 52.57 | 51.93 | 51.94 | 1,056,314 | -0.05(-0.10%) |
Aug 15, 2023 | 52.26 | 52.37 | 51.64 | 51.99 | 1,065,872 | -0.54(-1.03%) |
Aug 14, 2023 | 52.43 | 52.69 | 51.87 | 52.53 | 1,367,557 | -0.20(-0.37%) |
Aug 11, 2023 | 52.58 | 52.86 | 52.30 | 52.73 | 796,434 | +0.00(+0.00%) |
Aug 10, 2023 | 52.78 | 53.27 | 52.48 | 52.73 | 1,083,491 | +0.29(+0.56%) |
Aug 09, 2023 | 52.38 | 52.85 | 52.18 | 52.43 | 1,348,171 | +0.04(+0.08%) |
Aug 08, 2023 | 52.66 | 52.75 | 51.81 | 52.39 | 1,346,532 | -0.90(-1.69%) |
Aug 07, 2023 | 53.48 | 53.65 | 53.09 | 53.29 | 1,135,562 | -0.05(-0.09%) |
Aug 04, 2023 | 53.91 | 54.22 | 53.27 | 53.34 | 955,078 | -0.54(-1.00%) |
Aug 03, 2023 | 53.95 | 54.25 | 53.31 | 53.88 | 788,942 | -0.05(-0.09%) |
Aug 02, 2023 | 54.15 | 54.49 | 53.89 | 53.93 | 1,033,153 | -0.56(-1.03%) |
Aug 01, 2023 | 54.02 | 54.56 | 53.88 | 54.49 | 1,035,925 | +0.65(+1.20%) |
Jul 31, 2023 | 53.46 | 53.95 | 53.38 | 53.84 | 1,386,429 | +0.33(+0.62%) |
Jul 28, 2023 | 54.49 | 54.67 | 53.21 | 53.51 | 1,340,960 | -0.69(-1.27%) |
Jul 27, 2023 | 56.59 | 56.73 | 54.12 | 54.19 | 1,692,431 | -2.26(-4.00%) |
Jul 26, 2023 | 56.24 | 56.72 | 55.93 | 56.45 | 1,097,910 | +0.22(+0.38%) |
Jul 25, 2023 | 55.71 | 56.37 | 55.50 | 56.24 | 826,756 | +0.30(+0.54%) |
Jul 24, 2023 | 56.00 | 56.29 | 55.54 | 55.93 | 870,729 | -0.09(-0.16%) |
Jul 21, 2023 | 56.48 | 56.50 | 55.95 | 56.02 | 830,212 | -0.16(-0.28%) |
Jul 20, 2023 | 57.18 | 57.34 | 55.78 | 56.18 | 1,132,678 | -1.10(-1.92%) |
Jul 19, 2023 | 56.97 | 57.35 | 56.66 | 57.28 | 881,083 | +0.14(+0.24%) |
Jul 18, 2023 | 57.49 | 58.22 | 57.07 | 57.14 | 1,138,352 | -0.46(-0.80%) |
Jul 17, 2023 | 57.17 | 57.77 | 57.08 | 57.60 | 1,056,125 | +0.42(+0.74%) |
Jul 14, 2023 | 57.41 | 57.48 | 56.73 | 57.18 | 1,068,008 | -0.32(-0.56%) |
Jul 13, 2023 | 58.06 | 58.06 | 57.10 | 57.51 | 970,797 | -0.48(-0.83%) |
Jul 12, 2023 | 57.49 | 58.35 | 57.12 | 57.99 | 1,373,099 | +0.99(+1.74%) |
Jul 11, 2023 | 56.94 | 57.54 | 56.65 | 56.99 | 1,543,768 | +0.46(+0.82%) |
Jul 10, 2023 | 56.22 | 57.05 | 56.13 | 56.53 | 710,562 | +0.33(+0.59%) |
Jul 07, 2023 | 55.72 | 56.67 | 55.72 | 56.20 | 1,016,004 | +0.25(+0.44%) |
Jul 06, 2023 | 56.03 | 56.59 | 55.65 | 55.95 | 1,563,995 | -0.66(-1.16%) |
Jul 05, 2023 | 57.23 | 57.43 | 56.31 | 56.61 | 1,159,302 | -0.64(-1.12%) |
Jul 03, 2023 | 57.05 | 57.50 | 56.90 | 57.25 | 661,556 | -0.01(-0.02%) |
Jun 30, 2023 | 57.06 | 57.53 | 56.77 | 57.26 | 1,073,701 | +0.55(+0.97%) |
Jun 29, 2023 | 55.81 | 56.80 | 55.59 | 56.71 | 1,261,124 | +0.72(+1.28%) |
Jun 28, 2023 | 55.93 | 56.31 | 55.46 | 55.99 | 1,561,381 | -0.02(-0.04%) |
Jun 27, 2023 | 54.57 | 56.28 | 54.57 | 56.01 | 1,323,993 | +1.69(+3.11%) |
Jun 26, 2023 | 53.34 | 54.36 | 53.34 | 54.32 | 1,060,578 | +0.85(+1.58%) |
Jun 23, 2023 | 53.42 | 53.74 | 53.21 | 53.48 | 2,379,835 | -0.18(-0.33%) |
Jun 22, 2023 | 54.18 | 54.18 | 53.49 | 53.65 | 858,987 | -0.37(-0.69%) |
Jun 21, 2023 | 53.19 | 54.12 | 52.78 | 54.03 | 1,123,726 | +0.76(+1.42%) |
Jun 20, 2023 | 53.28 | 53.39 | 52.67 | 53.27 | 1,525,677 | -0.02(-0.04%) |
Jun 16, 2023 | 53.99 | 53.99 | 53.05 | 53.29 | 2,678,924 | -0.29(-0.53%) |
Jun 15, 2023 | 53.53 | 53.89 | 53.25 | 53.57 | 1,484,450 | +0.05(+0.09%) |
Jun 14, 2023 | 54.14 | 54.30 | 53.28 | 53.53 | 903,826 | -0.42(-0.78%) |
Jun 13, 2023 | 53.67 | 54.39 | 53.67 | 53.95 | 1,202,652 | +0.32(+0.60%) |
Jun 12, 2023 | 53.29 | 53.81 | 53.12 | 53.62 | 984,368 | +0.27(+0.50%) |
Jun 09, 2023 | 53.10 | 53.48 | 52.48 | 53.36 | 1,223,866 | +0.34(+0.65%) |
Jun 08, 2023 | 53.60 | 53.79 | 52.78 | 53.01 | 1,091,559 | -0.52(-0.97%) |
Jun 07, 2023 | 53.25 | 53.67 | 52.99 | 53.54 | 1,061,604 | +0.46(+0.87%) |
Jun 06, 2023 | 52.45 | 53.18 | 52.45 | 53.07 | 1,083,684 | +0.51(+0.97%) |
Jun 05, 2023 | 52.75 | 52.75 | 52.01 | 52.56 | 1,866,950 | -0.26(-0.48%) |
Jun 02, 2023 | 51.63 | 53.00 | 51.61 | 52.82 | 1,073,864 | +1.64(+3.21%) |