Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.63 | 53.08 | 52.14 | 52.16 | 2,638,526 | -0.34(-0.65%) |
Aug 30, 2023 | 50.97 | 53.10 | 50.82 | 52.50 | 2,311,694 | +1.52(+2.98%) |
Aug 29, 2023 | 50.50 | 51.79 | 50.27 | 50.98 | 1,564,458 | +0.49(+0.97%) |
Aug 28, 2023 | 50.09 | 51.04 | 50.03 | 50.49 | 2,402,086 | +0.52(+1.04%) |
Aug 25, 2023 | 50.14 | 50.80 | 49.37 | 49.97 | 1,895,912 | -0.19(-0.38%) |
Aug 24, 2023 | 50.13 | 50.61 | 49.09 | 50.16 | 2,326,644 | +0.08(+0.16%) |
Aug 23, 2023 | 49.65 | 50.88 | 49.32 | 50.08 | 1,867,583 | +0.18(+0.36%) |
Aug 22, 2023 | 49.66 | 50.46 | 49.37 | 49.90 | 2,604,609 | +0.77(+1.57%) |
Aug 21, 2023 | 50.84 | 51.32 | 49.03 | 49.13 | 2,194,794 | -1.74(-3.42%) |
Aug 18, 2023 | 49.87 | 51.09 | 49.63 | 50.87 | 2,888,228 | +0.19(+0.37%) |
Aug 17, 2023 | 51.61 | 52.37 | 50.68 | 50.68 | 4,379,935 | -0.89(-1.73%) |
Aug 16, 2023 | 54.41 | 54.71 | 51.53 | 51.57 | 4,443,709 | -3.20(-5.84%) |
Aug 15, 2023 | 55.80 | 56.36 | 54.53 | 54.77 | 2,163,733 | -1.52(-2.70%) |
Aug 14, 2023 | 55.71 | 56.41 | 55.51 | 56.29 | 1,871,396 | -0.04(-0.07%) |
Aug 11, 2023 | 54.97 | 56.35 | 54.64 | 56.33 | 2,075,142 | +0.43(+0.77%) |
Aug 10, 2023 | 56.87 | 56.95 | 55.05 | 55.90 | 2,097,719 | -0.27(-0.48%) |
Aug 09, 2023 | 56.90 | 57.05 | 55.55 | 56.17 | 2,327,909 | -0.61(-1.07%) |
Aug 08, 2023 | 54.85 | 57.03 | 54.69 | 56.78 | 2,735,049 | +0.79(+1.41%) |
Aug 07, 2023 | 56.43 | 56.43 | 54.63 | 55.99 | 2,820,584 | -0.34(-0.60%) |
Aug 04, 2023 | 54.66 | 57.19 | 53.77 | 56.33 | 5,270,710 | +1.33(+2.42%) |
Aug 03, 2023 | 51.87 | 55.27 | 51.17 | 55.00 | 3,932,374 | +0.77(+1.42%) |
Aug 02, 2023 | 54.00 | 55.31 | 53.70 | 54.23 | 3,920,175 | -1.09(-1.97%) |
Aug 01, 2023 | 53.45 | 55.75 | 52.91 | 55.32 | 3,141,673 | +1.16(+2.14%) |
Jul 31, 2023 | 54.08 | 55.00 | 53.98 | 54.16 | 2,206,242 | +0.65(+1.21%) |
Jul 28, 2023 | 53.28 | 53.75 | 52.67 | 53.51 | 1,311,318 | +1.34(+2.57%) |
Jul 27, 2023 | 54.00 | 54.46 | 52.05 | 52.17 | 1,647,242 | -1.48(-2.76%) |
Jul 26, 2023 | 53.77 | 53.91 | 52.72 | 53.65 | 1,336,003 | +0.36(+0.68%) |
Jul 25, 2023 | 53.49 | 54.24 | 53.23 | 53.29 | 1,213,243 | -0.25(-0.47%) |
Jul 24, 2023 | 52.59 | 54.07 | 52.48 | 53.54 | 2,098,484 | +1.12(+2.14%) |
Jul 21, 2023 | 53.17 | 53.50 | 52.10 | 52.42 | 1,427,325 | -0.35(-0.66%) |
Jul 20, 2023 | 53.91 | 54.64 | 52.37 | 52.77 | 2,168,087 | -1.87(-3.42%) |
Jul 19, 2023 | 54.74 | 55.20 | 54.10 | 54.64 | 5,124,193 | +0.20(+0.37%) |
Jul 18, 2023 | 54.06 | 54.68 | 53.70 | 54.44 | 1,836,898 | +0.69(+1.28%) |
Jul 17, 2023 | 53.05 | 53.85 | 52.69 | 53.75 | 1,612,989 | +0.52(+0.98%) |
Jul 14, 2023 | 54.21 | 54.61 | 52.76 | 53.23 | 2,900,316 | -0.94(-1.74%) |
Jul 13, 2023 | 53.23 | 54.53 | 53.16 | 54.17 | 2,931,070 | +1.27(+2.40%) |
Jul 12, 2023 | 53.29 | 54.44 | 52.50 | 52.90 | 3,384,508 | +0.62(+1.19%) |
Jul 11, 2023 | 50.64 | 53.21 | 50.09 | 52.28 | 8,514,780 | +4.37(+9.12%) |
Jul 10, 2023 | 47.25 | 48.65 | 47.02 | 47.91 | 1,803,770 | +0.09(+0.19%) |
Jul 07, 2023 | 47.52 | 48.56 | 47.50 | 47.82 | 2,190,333 | +0.26(+0.55%) |
Jul 06, 2023 | 48.73 | 48.82 | 47.19 | 47.56 | 2,645,289 | -1.92(-3.88%) |
Jul 05, 2023 | 50.85 | 51.19 | 48.58 | 49.48 | 3,047,895 | -2.05(-3.98%) |
Jul 03, 2023 | 50.45 | 51.61 | 50.22 | 51.53 | 1,172,253 | +1.27(+2.53%) |
Jun 30, 2023 | 50.90 | 51.52 | 49.94 | 50.26 | 2,746,534 | +0.09(+0.18%) |
Jun 29, 2023 | 52.38 | 52.38 | 49.92 | 50.17 | 2,397,840 | -2.36(-4.49%) |
Jun 28, 2023 | 50.97 | 53.23 | 50.65 | 52.53 | 3,944,289 | +1.40(+2.74%) |
Jun 27, 2023 | 49.64 | 51.57 | 48.65 | 51.13 | 3,491,541 | +1.83(+3.71%) |
Jun 26, 2023 | 47.91 | 49.67 | 47.90 | 49.30 | 1,785,957 | +1.23(+2.56%) |
Jun 23, 2023 | 48.41 | 48.61 | 47.14 | 48.07 | 1,920,916 | -0.74(-1.52%) |
Jun 22, 2023 | 48.72 | 49.39 | 47.89 | 48.81 | 2,048,827 | +0.10(+0.21%) |
Jun 21, 2023 | 47.81 | 48.95 | 47.43 | 48.71 | 2,750,495 | +0.84(+1.75%) |
Jun 20, 2023 | 46.67 | 48.92 | 46.60 | 47.87 | 3,859,326 | +1.19(+2.55%) |
Jun 16, 2023 | 48.43 | 48.45 | 46.44 | 46.68 | 10,276,599 | -1.48(-3.07%) |
Jun 15, 2023 | 45.86 | 48.38 | 45.77 | 48.16 | 4,367,250 | +2.04(+4.42%) |
Jun 14, 2023 | 46.01 | 47.05 | 45.21 | 46.12 | 2,267,835 | +0.29(+0.63%) |
Jun 13, 2023 | 44.94 | 45.86 | 44.74 | 45.83 | 2,568,390 | +0.77(+1.71%) |
Jun 12, 2023 | 44.84 | 45.08 | 44.45 | 45.06 | 1,837,760 | +0.23(+0.51%) |
Jun 09, 2023 | 46.60 | 47.00 | 44.54 | 44.83 | 2,741,629 | -1.68(-3.61%) |
Jun 08, 2023 | 46.60 | 46.98 | 46.21 | 46.51 | 1,632,160 | -0.04(-0.09%) |
Jun 07, 2023 | 47.85 | 48.01 | 46.25 | 46.55 | 2,518,987 | -0.93(-1.96%) |
Jun 06, 2023 | 45.39 | 47.74 | 45.34 | 47.48 | 1,718,310 | +1.78(+3.89%) |
Jun 05, 2023 | 46.15 | 46.78 | 45.66 | 45.70 | 2,007,171 | -0.98(-2.10%) |
Jun 02, 2023 | 46.46 | 46.69 | 45.57 | 46.68 | 2,614,717 | +0.67(+1.46%) |