Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.59 | 54.70 | 54.34 | 54.35 | 97,731 | -0.14(-0.25%) |
Aug 30, 2023 | 54.47 | 54.63 | 54.36 | 54.48 | 122,187 | -0.07(-0.12%) |
Aug 29, 2023 | 54.17 | 54.58 | 54.17 | 54.55 | 179,817 | +0.43(+0.80%) |
Aug 28, 2023 | 54.00 | 54.38 | 53.97 | 54.12 | 232,038 | +0.37(+0.68%) |
Aug 25, 2023 | 53.74 | 54.04 | 53.47 | 53.75 | 127,350 | +0.22(+0.41%) |
Aug 24, 2023 | 53.65 | 54.32 | 53.53 | 53.53 | 101,852 | -0.30(-0.56%) |
Aug 23, 2023 | 53.64 | 53.83 | 53.49 | 53.83 | 86,429 | +0.23(+0.43%) |
Aug 22, 2023 | 53.94 | 53.94 | 53.52 | 53.60 | 100,430 | -0.33(-0.61%) |
Aug 21, 2023 | 54.14 | 54.20 | 53.56 | 53.92 | 93,244 | -0.15(-0.29%) |
Aug 18, 2023 | 53.78 | 54.22 | 53.67 | 54.08 | 120,029 | +0.02(+0.04%) |
Aug 17, 2023 | 54.12 | 54.46 | 53.89 | 54.06 | 107,505 | -0.01(-0.02%) |
Aug 16, 2023 | 54.12 | 54.32 | 53.92 | 54.07 | 225,530 | -0.05(-0.09%) |
Aug 15, 2023 | 54.71 | 54.71 | 54.12 | 54.12 | 225,869 | -0.82(-1.49%) |
Aug 14, 2023 | 55.26 | 55.26 | 54.87 | 54.94 | 134,328 | -0.43(-0.78%) |
Aug 11, 2023 | 55.20 | 55.46 | 55.14 | 55.37 | 81,883 | +0.18(+0.33%) |
Aug 10, 2023 | 55.40 | 55.72 | 55.05 | 55.19 | 125,146 | +0.01(+0.02%) |
Aug 09, 2023 | 55.23 | 55.63 | 55.10 | 55.18 | 145,861 | -0.09(-0.16%) |
Aug 08, 2023 | 55.01 | 55.33 | 54.64 | 55.27 | 116,461 | -0.07(-0.13%) |
Aug 07, 2023 | 55.16 | 55.49 | 55.16 | 55.34 | 229,298 | +0.29(+0.52%) |
Aug 04, 2023 | 55.41 | 55.72 | 54.96 | 55.05 | 223,610 | -0.23(-0.42%) |
Aug 03, 2023 | 55.48 | 55.57 | 55.18 | 55.28 | 79,250 | -0.32(-0.57%) |
Aug 02, 2023 | 55.58 | 55.89 | 55.44 | 55.60 | 103,305 | -0.33(-0.58%) |
Aug 01, 2023 | 55.95 | 56.01 | 55.87 | 55.92 | 103,530 | -0.09(-0.15%) |
Jul 31, 2023 | 56.00 | 56.07 | 55.95 | 56.01 | 103,081 | +0.06(+0.10%) |
Jul 28, 2023 | 56.01 | 56.07 | 55.93 | 55.95 | 132,160 | +0.04(+0.07%) |
Jul 27, 2023 | 56.01 | 56.12 | 55.87 | 55.91 | 102,819 | -0.14(-0.26%) |
Jul 26, 2023 | 55.89 | 56.07 | 55.89 | 56.06 | 137,468 | +0.08(+0.14%) |
Jul 25, 2023 | 55.89 | 56.00 | 55.89 | 55.98 | 169,895 | +0.06(+0.10%) |
Jul 24, 2023 | 55.86 | 55.98 | 55.86 | 55.92 | 95,659 | +0.08(+0.14%) |
Jul 21, 2023 | 55.86 | 55.91 | 55.79 | 55.85 | 80,262 | -0.01(-0.02%) |
Jul 20, 2023 | 55.70 | 55.87 | 55.70 | 55.86 | 185,923 | +0.17(+0.31%) |
Jul 19, 2023 | 55.55 | 55.75 | 55.55 | 55.68 | 212,415 | +0.13(+0.24%) |
Jul 18, 2023 | 55.43 | 55.65 | 55.43 | 55.55 | 244,699 | +0.03(+0.05%) |
Jul 17, 2023 | 55.44 | 55.53 | 55.44 | 55.52 | 141,374 | +0.03(+0.05%) |
Jul 14, 2023 | 55.60 | 55.62 | 55.46 | 55.49 | 238,588 | -0.17(-0.31%) |
Jul 13, 2023 | 55.51 | 55.69 | 55.51 | 55.66 | 122,604 | +0.10(+0.17%) |
Jul 12, 2023 | 55.50 | 55.62 | 55.48 | 55.57 | 114,861 | +0.11(+0.19%) |
Jul 11, 2023 | 55.24 | 55.47 | 55.24 | 55.46 | 135,889 | +0.25(+0.45%) |
Jul 10, 2023 | 55.19 | 55.34 | 55.19 | 55.21 | 108,976 | +0.11(+0.19%) |
Jul 07, 2023 | 55.29 | 55.38 | 55.10 | 55.10 | 210,080 | -0.13(-0.24%) |
Jul 06, 2023 | 55.18 | 55.28 | 55.06 | 55.24 | 243,626 | -0.05(-0.09%) |
Jul 05, 2023 | 55.22 | 55.39 | 55.22 | 55.29 | 373,069 | -0.10(-0.17%) |
Jul 03, 2023 | 55.20 | 55.39 | 55.20 | 55.38 | 177,496 | +0.18(+0.33%) |
Jun 30, 2023 | 55.14 | 55.30 | 55.14 | 55.20 | 82,856 | +0.08(+0.15%) |
Jun 29, 2023 | 54.98 | 55.16 | 54.98 | 55.12 | 127,990 | +0.09(+0.17%) |
Jun 28, 2023 | 55.04 | 55.07 | 54.97 | 55.03 | 214,883 | -0.10(-0.17%) |
Jun 27, 2023 | 54.98 | 55.15 | 54.94 | 55.12 | 194,294 | +0.11(+0.19%) |
Jun 26, 2023 | 54.85 | 55.04 | 54.85 | 55.02 | 82,904 | +0.09(+0.16%) |
Jun 23, 2023 | 54.94 | 55.01 | 54.84 | 54.93 | 196,933 | -0.12(-0.23%) |
Jun 22, 2023 | 55.06 | 55.10 | 54.96 | 55.06 | 214,903 | -0.08(-0.14%) |
Jun 21, 2023 | 55.06 | 55.18 | 55.00 | 55.13 | 126,527 | -0.04(-0.07%) |
Jun 20, 2023 | 55.18 | 55.23 | 55.10 | 55.17 | 204,087 | -0.12(-0.23%) |
Jun 16, 2023 | 55.24 | 55.33 | 55.24 | 55.30 | 123,352 | +0.09(+0.16%) |