Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.57 | 56.72 | 56.18 | 56.23 | 3,169,695 | -0.20(-0.35%) |
Aug 30, 2023 | 56.16 | 56.61 | 56.11 | 56.42 | 1,773,788 | +0.23(+0.42%) |
Aug 29, 2023 | 55.77 | 56.30 | 55.24 | 56.19 | 2,337,052 | +0.21(+0.37%) |
Aug 28, 2023 | 56.19 | 56.31 | 55.76 | 55.98 | 1,190,176 | +0.17(+0.30%) |
Aug 25, 2023 | 55.38 | 56.09 | 55.38 | 55.82 | 2,228,682 | +0.69(+1.26%) |
Aug 24, 2023 | 56.09 | 56.33 | 55.10 | 55.12 | 2,214,546 | -0.83(-1.48%) |
Aug 23, 2023 | 55.75 | 56.09 | 55.62 | 55.95 | 1,959,184 | +0.44(+0.79%) |
Aug 22, 2023 | 55.81 | 56.12 | 55.37 | 55.51 | 1,786,821 | -0.33(-0.59%) |
Aug 21, 2023 | 55.92 | 56.31 | 55.31 | 55.84 | 2,273,788 | -0.29(-0.52%) |
Aug 18, 2023 | 55.63 | 56.26 | 55.43 | 56.14 | 2,299,306 | +0.22(+0.40%) |
Aug 17, 2023 | 55.90 | 56.25 | 55.72 | 55.91 | 3,772,746 | +0.21(+0.39%) |
Aug 16, 2023 | 56.25 | 56.74 | 55.66 | 55.70 | 1,670,343 | -0.50(-0.89%) |
Aug 15, 2023 | 56.39 | 56.39 | 56.05 | 56.20 | 1,936,835 | -0.20(-0.35%) |
Aug 14, 2023 | 56.06 | 56.45 | 55.84 | 56.39 | 2,133,171 | +0.30(+0.54%) |
Aug 11, 2023 | 55.48 | 56.19 | 55.44 | 56.09 | 2,268,808 | +0.64(+1.16%) |
Aug 10, 2023 | 55.92 | 56.23 | 55.30 | 55.44 | 1,773,831 | -0.29(-0.53%) |
Aug 09, 2023 | 55.57 | 55.99 | 55.19 | 55.74 | 2,593,115 | +0.37(+0.67%) |
Aug 08, 2023 | 55.43 | 55.45 | 54.67 | 55.37 | 2,292,093 | -0.52(-0.93%) |
Aug 07, 2023 | 55.23 | 55.96 | 55.23 | 55.88 | 2,764,435 | +1.12(+2.05%) |
Aug 04, 2023 | 56.02 | 56.02 | 54.64 | 54.76 | 3,498,409 | -0.81(-1.46%) |
Aug 03, 2023 | 55.85 | 56.16 | 55.34 | 55.57 | 3,099,722 | -0.94(-1.66%) |
Aug 02, 2023 | 56.68 | 56.99 | 56.37 | 56.51 | 2,468,997 | -0.46(-0.81%) |
Aug 01, 2023 | 57.14 | 57.44 | 56.77 | 56.97 | 2,571,079 | -0.26(-0.46%) |
Jul 31, 2023 | 57.06 | 57.26 | 56.72 | 57.23 | 4,208,638 | +0.18(+0.31%) |
Jul 28, 2023 | 56.71 | 57.13 | 56.69 | 57.06 | 2,613,188 | +0.72(+1.28%) |
Jul 27, 2023 | 57.12 | 57.15 | 55.93 | 56.33 | 3,957,672 | -0.82(-1.44%) |
Jul 26, 2023 | 56.74 | 57.32 | 56.55 | 57.15 | 3,198,689 | +0.26(+0.46%) |
Jul 25, 2023 | 56.75 | 57.21 | 56.51 | 56.89 | 2,821,606 | +0.18(+0.33%) |
Jul 24, 2023 | 56.39 | 56.76 | 56.08 | 56.71 | 2,816,434 | +0.27(+0.48%) |
Jul 21, 2023 | 56.27 | 56.76 | 56.22 | 56.43 | 9,987,803 | +0.27(+0.48%) |
Jul 20, 2023 | 55.64 | 56.39 | 55.15 | 56.16 | 3,993,392 | +0.55(+0.99%) |
Jul 19, 2023 | 55.06 | 55.82 | 54.89 | 55.61 | 4,060,922 | +0.49(+0.88%) |
Jul 18, 2023 | 55.52 | 55.88 | 54.86 | 55.12 | 3,576,037 | -0.48(-0.86%) |
Jul 17, 2023 | 55.91 | 56.19 | 55.45 | 55.60 | 3,417,958 | -0.19(-0.35%) |
Jul 14, 2023 | 54.77 | 55.83 | 54.71 | 55.79 | 4,574,339 | +0.76(+1.38%) |
Jul 13, 2023 | 55.33 | 56.81 | 54.84 | 55.04 | 8,077,908 | -1.97(-3.46%) |
Jul 12, 2023 | 57.61 | 57.69 | 56.64 | 57.01 | 5,957,279 | -0.22(-0.39%) |
Jul 11, 2023 | 57.17 | 57.59 | 56.87 | 57.23 | 3,291,621 | +0.11(+0.19%) |
Jul 10, 2023 | 56.15 | 57.29 | 56.15 | 57.12 | 3,297,621 | +0.95(+1.69%) |
Jul 07, 2023 | 56.15 | 56.76 | 55.95 | 56.17 | 3,473,210 | +0.10(+0.17%) |
Jul 06, 2023 | 56.06 | 56.14 | 55.48 | 56.07 | 3,012,309 | -0.47(-0.82%) |
Jul 05, 2023 | 56.25 | 56.74 | 56.03 | 56.54 | 2,954,926 | -0.16(-0.27%) |
Jul 03, 2023 | 57.04 | 57.04 | 56.50 | 56.70 | 1,716,891 | -0.56(-0.98%) |
Jun 30, 2023 | 57.24 | 57.55 | 57.14 | 57.26 | 2,648,744 | +0.44(+0.77%) |
Jun 29, 2023 | 56.21 | 56.85 | 55.88 | 56.82 | 2,050,529 | +0.47(+0.83%) |
Jun 28, 2023 | 56.73 | 56.92 | 56.10 | 56.36 | 3,308,534 | -0.39(-0.68%) |
Jun 27, 2023 | 56.05 | 56.86 | 55.91 | 56.74 | 2,283,374 | +0.86(+1.55%) |
Jun 26, 2023 | 55.22 | 56.05 | 55.15 | 55.88 | 2,162,198 | +0.66(+1.20%) |
Jun 23, 2023 | 54.88 | 55.42 | 54.80 | 55.22 | 4,357,345 | -0.07(-0.12%) |
Jun 22, 2023 | 56.10 | 56.12 | 55.14 | 55.29 | 2,929,564 | -0.66(-1.18%) |
Jun 21, 2023 | 55.04 | 57.53 | 54.72 | 55.95 | 4,092,392 | +0.86(+1.57%) |
Jun 20, 2023 | 54.81 | 55.21 | 54.64 | 55.08 | 2,656,063 | +0.16(+0.30%) |
Jun 16, 2023 | 54.65 | 55.46 | 54.48 | 54.92 | 6,722,374 | +0.33(+0.60%) |