Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.96 | 53.08 | 52.25 | 52.25 | 1,435,410 | -0.65(-1.22%) |
Aug 30, 2023 | 52.65 | 53.19 | 52.61 | 52.90 | 821,172 | +0.37(+0.70%) |
Aug 29, 2023 | 51.67 | 52.57 | 51.67 | 52.53 | 680,273 | +0.89(+1.72%) |
Aug 28, 2023 | 51.79 | 52.08 | 51.41 | 51.64 | 1,179,399 | +0.15(+0.29%) |
Aug 25, 2023 | 51.17 | 51.65 | 50.89 | 51.50 | 827,810 | +0.49(+0.96%) |
Aug 24, 2023 | 51.72 | 51.95 | 51.00 | 51.01 | 957,904 | -0.74(-1.42%) |
Aug 23, 2023 | 51.79 | 52.11 | 51.59 | 51.74 | 611,173 | +0.33(+0.64%) |
Aug 22, 2023 | 51.35 | 51.58 | 51.28 | 51.42 | 712,534 | +0.14(+0.27%) |
Aug 21, 2023 | 51.31 | 51.51 | 51.06 | 51.28 | 642,626 | -0.03(-0.06%) |
Aug 18, 2023 | 51.43 | 51.56 | 51.14 | 51.31 | 882,357 | -0.29(-0.56%) |
Aug 17, 2023 | 52.15 | 52.19 | 51.55 | 51.60 | 1,018,045 | -0.50(-0.96%) |
Aug 16, 2023 | 52.69 | 52.83 | 52.05 | 52.09 | 1,104,680 | -0.74(-1.39%) |
Aug 15, 2023 | 52.99 | 53.21 | 52.79 | 52.83 | 563,206 | -0.34(-0.64%) |
Aug 14, 2023 | 52.89 | 53.18 | 52.86 | 53.17 | 534,576 | +0.16(+0.30%) |
Aug 11, 2023 | 52.69 | 53.07 | 52.54 | 53.01 | 556,974 | +0.09(+0.17%) |
Aug 10, 2023 | 53.28 | 53.70 | 52.88 | 52.92 | 1,229,749 | -0.11(-0.21%) |
Aug 09, 2023 | 53.12 | 53.52 | 52.97 | 53.03 | 903,276 | -0.15(-0.28%) |
Aug 08, 2023 | 53.75 | 53.89 | 52.55 | 53.18 | 2,041,342 | -0.91(-1.67%) |
Aug 07, 2023 | 54.02 | 54.30 | 53.94 | 54.08 | 1,126,710 | +0.23(+0.43%) |
Aug 04, 2023 | 54.14 | 54.41 | 53.78 | 53.85 | 1,081,233 | -0.33(-0.61%) |
Aug 03, 2023 | 54.48 | 54.59 | 54.13 | 54.18 | 1,089,174 | -0.55(-1.00%) |
Aug 02, 2023 | 55.03 | 55.32 | 54.62 | 54.73 | 1,312,551 | -0.69(-1.24%) |
Aug 01, 2023 | 55.34 | 55.72 | 55.19 | 55.42 | 714,448 | -0.43(-0.77%) |
Jul 31, 2023 | 56.53 | 56.56 | 55.66 | 55.84 | 595,748 | -0.72(-1.27%) |
Jul 28, 2023 | 56.69 | 56.88 | 56.33 | 56.56 | 770,661 | +0.21(+0.37%) |
Jul 27, 2023 | 57.66 | 57.68 | 56.32 | 56.35 | 1,381,149 | -1.13(-1.97%) |
Jul 26, 2023 | 56.79 | 57.55 | 56.79 | 57.49 | 1,009,784 | +0.26(+0.45%) |
Jul 25, 2023 | 56.61 | 57.36 | 56.50 | 57.23 | 983,531 | +0.10(+0.17%) |
Jul 24, 2023 | 57.39 | 57.62 | 57.06 | 57.13 | 869,180 | -0.19(-0.33%) |
Jul 21, 2023 | 56.81 | 57.54 | 56.52 | 57.32 | 1,810,667 | +0.52(+0.91%) |
Jul 20, 2023 | 56.33 | 57.01 | 56.33 | 56.80 | 898,767 | +0.71(+1.26%) |
Jul 19, 2023 | 56.25 | 56.69 | 56.02 | 56.09 | 780,582 | -0.08(-0.14%) |
Jul 18, 2023 | 55.95 | 56.21 | 55.54 | 56.17 | 1,141,779 | -0.07(-0.12%) |
Jul 17, 2023 | 56.41 | 56.49 | 56.02 | 56.24 | 716,099 | -0.33(-0.58%) |
Jul 14, 2023 | 56.39 | 56.77 | 56.30 | 56.57 | 645,041 | +0.31(+0.55%) |
Jul 13, 2023 | 56.29 | 56.43 | 56.07 | 56.26 | 728,519 | +0.25(+0.44%) |
Jul 12, 2023 | 55.94 | 56.18 | 55.84 | 56.01 | 1,076,627 | +0.39(+0.70%) |
Jul 11, 2023 | 55.43 | 55.78 | 55.29 | 55.63 | 733,045 | +0.16(+0.29%) |
Jul 10, 2023 | 54.80 | 55.55 | 54.80 | 55.47 | 757,985 | +0.71(+1.29%) |
Jul 07, 2023 | 54.70 | 55.12 | 54.62 | 54.76 | 924,520 | -0.13(-0.24%) |
Jul 06, 2023 | 54.81 | 55.03 | 54.55 | 54.89 | 1,596,412 | -0.41(-0.74%) |
Jul 05, 2023 | 55.22 | 55.42 | 55.03 | 55.30 | 1,333,249 | -0.12(-0.22%) |
Jul 03, 2023 | 55.89 | 55.89 | 55.20 | 55.42 | 591,773 | -0.78(-1.38%) |
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |