Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.08 | 55.20 | 53.33 | 54.10 | 20,919,762 | -1.25(-2.26%) |
Aug 30, 2023 | 54.26 | 56.62 | 54.14 | 55.35 | 10,242,484 | +1.14(+2.10%) |
Aug 29, 2023 | 54.01 | 54.27 | 52.81 | 54.21 | 3,538,730 | +0.37(+0.69%) |
Aug 28, 2023 | 55.25 | 55.61 | 53.12 | 53.84 | 4,042,177 | -0.92(-1.68%) |
Aug 25, 2023 | 53.59 | 55.17 | 53.45 | 54.76 | 1,128,992 | +1.24(+2.32%) |
Aug 24, 2023 | 53.91 | 54.22 | 53.32 | 53.52 | 1,449,230 | -0.55(-1.02%) |
Aug 23, 2023 | 54.52 | 55.44 | 54.02 | 54.07 | 1,363,391 | -0.03(-0.06%) |
Aug 22, 2023 | 55.22 | 55.45 | 53.38 | 54.10 | 1,410,077 | -1.29(-2.33%) |
Aug 21, 2023 | 54.89 | 56.17 | 54.84 | 55.39 | 2,091,978 | +0.38(+0.69%) |
Aug 18, 2023 | 54.60 | 55.51 | 54.47 | 55.01 | 792,363 | +0.03(+0.05%) |
Aug 17, 2023 | 56.25 | 56.34 | 54.91 | 54.98 | 608,573 | -1.19(-2.12%) |
Aug 16, 2023 | 56.85 | 57.41 | 56.01 | 56.17 | 507,478 | -0.93(-1.63%) |
Aug 15, 2023 | 57.33 | 57.67 | 57.02 | 57.10 | 413,621 | -0.39(-0.68%) |
Aug 14, 2023 | 57.06 | 57.59 | 56.68 | 57.49 | 815,172 | +0.45(+0.79%) |
Aug 11, 2023 | 56.06 | 57.19 | 55.90 | 57.04 | 538,087 | +0.66(+1.17%) |
Aug 10, 2023 | 56.37 | 57.05 | 56.21 | 56.38 | 388,893 | +0.01(+0.02%) |
Aug 09, 2023 | 56.85 | 56.99 | 56.06 | 56.37 | 566,628 | -0.46(-0.81%) |
Aug 08, 2023 | 57.22 | 57.22 | 55.92 | 56.83 | 843,954 | -0.79(-1.37%) |
Aug 07, 2023 | 56.89 | 58.21 | 56.77 | 57.62 | 1,001,402 | +0.91(+1.60%) |
Aug 04, 2023 | 58.00 | 59.30 | 55.89 | 56.71 | 1,329,962 | -1.08(-1.87%) |
Aug 03, 2023 | 59.13 | 59.13 | 57.62 | 57.79 | 1,104,698 | -1.90(-3.18%) |
Aug 02, 2023 | 58.52 | 59.83 | 58.02 | 59.69 | 978,074 | +0.71(+1.20%) |
Aug 01, 2023 | 59.55 | 60.20 | 58.91 | 58.98 | 1,061,700 | -1.29(-2.14%) |
Jul 31, 2023 | 60.90 | 60.93 | 59.84 | 60.27 | 855,005 | -0.67(-1.10%) |
Jul 28, 2023 | 61.51 | 61.61 | 60.77 | 60.94 | 654,458 | -0.05(-0.08%) |
Jul 27, 2023 | 62.67 | 62.88 | 60.99 | 60.99 | 857,392 | -1.26(-2.02%) |
Jul 26, 2023 | 61.64 | 62.48 | 61.64 | 62.25 | 626,142 | +0.54(+0.88%) |
Jul 25, 2023 | 60.75 | 61.92 | 60.75 | 61.71 | 1,055,756 | +0.55(+0.90%) |
Jul 24, 2023 | 61.74 | 62.20 | 60.93 | 61.16 | 562,488 | -0.60(-0.97%) |
Jul 21, 2023 | 61.85 | 62.24 | 61.20 | 61.76 | 642,926 | +0.00(+0.00%) |
Jul 20, 2023 | 61.82 | 62.13 | 61.29 | 61.76 | 1,085,074 | +0.41(+0.67%) |
Jul 19, 2023 | 62.67 | 62.76 | 61.18 | 61.35 | 921,400 | -1.02(-1.64%) |
Jul 18, 2023 | 62.18 | 62.68 | 61.79 | 62.37 | 627,745 | +0.10(+0.16%) |
Jul 17, 2023 | 61.73 | 62.45 | 61.44 | 62.27 | 554,220 | +0.32(+0.52%) |
Jul 14, 2023 | 61.89 | 62.27 | 61.66 | 61.95 | 574,300 | +0.02(+0.03%) |
Jul 13, 2023 | 61.76 | 62.10 | 61.23 | 61.93 | 496,575 | +0.29(+0.47%) |
Jul 12, 2023 | 61.13 | 61.98 | 60.70 | 61.64 | 1,097,007 | +1.18(+1.95%) |
Jul 11, 2023 | 59.78 | 60.55 | 59.78 | 60.46 | 751,242 | +0.72(+1.21%) |
Jul 10, 2023 | 58.05 | 60.36 | 57.78 | 59.74 | 877,767 | +1.67(+2.88%) |
Jul 07, 2023 | 56.44 | 58.09 | 56.10 | 58.07 | 1,106,240 | +1.35(+2.38%) |
Jul 06, 2023 | 57.09 | 57.23 | 55.96 | 56.72 | 722,644 | -0.83(-1.44%) |
Jul 05, 2023 | 57.81 | 57.97 | 57.38 | 57.55 | 499,040 | -0.58(-1.00%) |
Jul 03, 2023 | 59.10 | 59.42 | 57.60 | 58.13 | 419,293 | -1.41(-2.37%) |
Jun 30, 2023 | 59.27 | 59.99 | 58.81 | 59.54 | 900,948 | +0.68(+1.16%) |
Jun 29, 2023 | 58.21 | 59.08 | 58.05 | 58.86 | 408,669 | +0.37(+0.63%) |
Jun 28, 2023 | 58.46 | 58.49 | 57.96 | 58.49 | 582,651 | +0.17(+0.29%) |
Jun 27, 2023 | 57.90 | 58.43 | 57.28 | 58.32 | 877,617 | +0.52(+0.90%) |
Jun 26, 2023 | 58.34 | 58.42 | 57.43 | 57.80 | 539,739 | -0.63(-1.08%) |
Jun 23, 2023 | 58.24 | 58.79 | 57.99 | 58.43 | 1,189,658 | -0.10(-0.17%) |
Jun 22, 2023 | 57.75 | 58.55 | 57.41 | 58.53 | 785,515 | +0.79(+1.37%) |
Jun 21, 2023 | 57.12 | 57.77 | 56.84 | 57.74 | 770,904 | +0.27(+0.47%) |
Jun 20, 2023 | 58.04 | 58.32 | 57.40 | 57.47 | 897,236 | -1.16(-1.98%) |
Jun 16, 2023 | 59.07 | 59.30 | 58.43 | 58.63 | 1,167,245 | -0.10(-0.17%) |
Jun 15, 2023 | 56.19 | 58.84 | 56.14 | 58.73 | 1,128,178 | +2.28(+4.04%) |
Jun 14, 2023 | 57.55 | 58.02 | 56.31 | 56.45 | 755,055 | +0.11(+0.20%) |
Jun 13, 2023 | 56.90 | 57.46 | 56.32 | 56.34 | 665,972 | -0.53(-0.93%) |
Jun 12, 2023 | 56.08 | 56.95 | 55.85 | 56.87 | 759,942 | +1.14(+2.05%) |
Jun 09, 2023 | 55.85 | 56.19 | 55.59 | 55.73 | 762,033 | -0.18(-0.32%) |
Jun 08, 2023 | 56.01 | 56.01 | 55.44 | 55.91 | 485,281 | -0.17(-0.30%) |
Jun 07, 2023 | 56.19 | 56.35 | 55.55 | 56.08 | 701,494 | -0.11(-0.20%) |
Jun 06, 2023 | 55.42 | 56.21 | 55.24 | 56.19 | 586,861 | +0.73(+1.32%) |
Jun 05, 2023 | 55.63 | 55.78 | 55.02 | 55.46 | 863,392 | -0.32(-0.57%) |
Jun 02, 2023 | 55.53 | 55.98 | 55.17 | 55.78 | 658,939 | +0.77(+1.40%) |