Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.58 | 54.83 | 54.50 | 54.59 | 52,130 | +0.12(+0.22%) |
Aug 30, 2023 | 54.15 | 54.58 | 54.08 | 54.47 | 88,341 | +0.22(+0.41%) |
Aug 29, 2023 | 53.23 | 54.31 | 53.16 | 54.25 | 37,969 | +0.96(+1.80%) |
Aug 28, 2023 | 52.96 | 53.38 | 52.96 | 53.29 | 56,621 | +0.51(+0.97%) |
Aug 25, 2023 | 52.60 | 52.97 | 52.16 | 52.78 | 54,228 | +0.33(+0.63%) |
Aug 24, 2023 | 53.40 | 53.48 | 52.39 | 52.45 | 72,332 | -0.79(-1.48%) |
Aug 23, 2023 | 52.59 | 53.42 | 52.59 | 53.24 | 43,127 | +0.94(+1.80%) |
Aug 22, 2023 | 52.70 | 52.91 | 52.25 | 52.30 | 44,336 | -0.19(-0.36%) |
Aug 21, 2023 | 52.39 | 52.53 | 52.05 | 52.49 | 51,348 | +0.00(+0.00%) |
Aug 18, 2023 | 51.98 | 52.71 | 51.97 | 52.49 | 120,613 | -0.07(-0.13%) |
Aug 17, 2023 | 53.24 | 53.35 | 52.43 | 52.56 | 120,667 | -0.68(-1.28%) |
Aug 16, 2023 | 53.90 | 53.97 | 53.20 | 53.24 | 89,054 | -0.74(-1.37%) |
Aug 15, 2023 | 54.42 | 54.53 | 53.97 | 53.98 | 57,675 | -0.79(-1.44%) |
Aug 14, 2023 | 54.27 | 54.77 | 54.02 | 54.77 | 67,968 | +0.01(+0.02%) |
Aug 11, 2023 | 54.89 | 55.06 | 54.65 | 54.76 | 66,630 | -0.47(-0.85%) |
Aug 10, 2023 | 55.58 | 56.06 | 55.05 | 55.23 | 75,190 | +0.01(+0.02%) |
Aug 09, 2023 | 55.61 | 55.65 | 55.07 | 55.22 | 88,421 | -0.27(-0.49%) |
Aug 08, 2023 | 55.56 | 55.58 | 55.11 | 55.49 | 99,663 | -0.87(-1.54%) |
Aug 07, 2023 | 56.37 | 56.42 | 55.97 | 56.36 | 267,684 | +0.30(+0.53%) |
Aug 04, 2023 | 56.37 | 56.73 | 55.98 | 56.06 | 99,264 | -0.14(-0.25%) |
Aug 03, 2023 | 56.16 | 56.48 | 55.97 | 56.20 | 67,710 | -0.39(-0.69%) |
Aug 02, 2023 | 57.02 | 57.16 | 56.23 | 56.59 | 96,397 | -1.25(-2.16%) |
Aug 01, 2023 | 57.97 | 58.13 | 57.57 | 57.84 | 115,548 | -1.25(-2.11%) |
Jul 31, 2023 | 58.68 | 59.13 | 58.62 | 59.09 | 75,656 | +0.18(+0.31%) |
Jul 28, 2023 | 58.87 | 59.18 | 58.75 | 58.91 | 51,961 | +0.48(+0.82%) |
Jul 27, 2023 | 59.75 | 59.76 | 58.34 | 58.43 | 76,635 | -0.51(-0.86%) |
Jul 26, 2023 | 58.37 | 59.20 | 58.37 | 58.94 | 76,092 | +0.22(+0.37%) |
Jul 25, 2023 | 58.48 | 58.90 | 58.48 | 58.72 | 165,541 | +0.26(+0.44%) |
Jul 24, 2023 | 58.72 | 59.04 | 58.42 | 58.46 | 74,856 | -0.08(-0.14%) |
Jul 21, 2023 | 58.71 | 58.92 | 58.47 | 58.54 | 67,346 | -0.02(-0.03%) |
Jul 20, 2023 | 59.58 | 59.58 | 58.43 | 58.56 | 76,436 | -1.41(-2.35%) |
Jul 19, 2023 | 60.19 | 60.26 | 59.68 | 59.97 | 119,798 | -0.05(-0.08%) |
Jul 18, 2023 | 59.55 | 60.12 | 59.55 | 60.02 | 162,554 | +0.60(+1.01%) |
Jul 17, 2023 | 58.90 | 59.54 | 58.73 | 59.42 | 78,821 | +0.38(+0.64%) |
Jul 14, 2023 | 59.68 | 59.68 | 58.96 | 59.04 | 162,920 | -0.78(-1.30%) |
Jul 13, 2023 | 59.73 | 59.97 | 59.59 | 59.82 | 110,731 | +0.78(+1.32%) |
Jul 12, 2023 | 58.97 | 59.23 | 58.78 | 59.04 | 88,195 | +0.71(+1.22%) |
Jul 11, 2023 | 58.21 | 58.36 | 57.90 | 58.33 | 131,899 | +0.37(+0.64%) |
Jul 10, 2023 | 57.07 | 57.96 | 56.95 | 57.96 | 105,029 | +0.95(+1.67%) |
Jul 07, 2023 | 56.65 | 57.54 | 56.65 | 57.01 | 127,832 | +0.41(+0.72%) |
Jul 06, 2023 | 56.85 | 56.86 | 56.10 | 56.60 | 88,528 | -0.88(-1.53%) |
Jul 05, 2023 | 57.98 | 57.99 | 57.39 | 57.48 | 165,608 | -1.07(-1.83%) |
Jul 03, 2023 | 58.73 | 58.73 | 58.36 | 58.55 | 36,706 | +0.02(+0.03%) |
Jun 30, 2023 | 58.37 | 58.71 | 58.17 | 58.53 | 66,828 | +0.77(+1.33%) |
Jun 29, 2023 | 57.31 | 57.76 | 57.31 | 57.76 | 54,378 | +0.26(+0.45%) |
Jun 28, 2023 | 57.16 | 57.50 | 57.08 | 57.50 | 64,170 | +0.34(+0.59%) |
Jun 27, 2023 | 56.41 | 57.23 | 56.38 | 57.16 | 52,605 | +0.80(+1.42%) |
Jun 26, 2023 | 56.51 | 56.91 | 56.35 | 56.36 | 106,993 | -0.22(-0.39%) |
Jun 23, 2023 | 56.70 | 56.82 | 56.52 | 56.58 | 78,308 | -1.28(-2.21%) |
Jun 22, 2023 | 57.83 | 57.91 | 57.54 | 57.86 | 61,803 | -0.08(-0.14%) |
Jun 21, 2023 | 58.03 | 58.17 | 57.65 | 57.94 | 77,079 | -0.26(-0.45%) |
Jun 20, 2023 | 58.57 | 58.59 | 57.83 | 58.20 | 133,795 | -0.88(-1.49%) |
Jun 16, 2023 | 59.60 | 59.60 | 58.97 | 59.08 | 124,858 | -0.26(-0.44%) |