Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.88 | 54.16 | 53.59 | 53.92 | 1,401,120 | +0.24(+0.44%) |
Aug 30, 2023 | 53.22 | 53.71 | 52.93 | 53.69 | 1,253,758 | +0.55(+1.04%) |
Aug 29, 2023 | 51.91 | 53.16 | 51.50 | 53.13 | 1,186,429 | +1.35(+2.61%) |
Aug 28, 2023 | 51.78 | 52.48 | 51.44 | 51.78 | 1,065,447 | -0.14(-0.27%) |
Aug 25, 2023 | 52.16 | 52.43 | 51.53 | 51.92 | 1,121,745 | -0.14(-0.27%) |
Aug 24, 2023 | 51.43 | 52.31 | 51.25 | 52.06 | 1,119,927 | +0.38(+0.73%) |
Aug 23, 2023 | 51.77 | 51.95 | 51.57 | 51.68 | 1,376,337 | -0.13(-0.25%) |
Aug 22, 2023 | 52.26 | 52.42 | 51.36 | 51.81 | 1,656,114 | -0.52(-1.00%) |
Aug 21, 2023 | 53.85 | 54.18 | 52.06 | 52.33 | 1,573,735 | -1.51(-2.80%) |
Aug 18, 2023 | 54.17 | 54.75 | 53.76 | 53.84 | 1,820,890 | -0.82(-1.50%) |
Aug 17, 2023 | 54.33 | 55.81 | 54.17 | 54.66 | 2,410,392 | +0.88(+1.63%) |
Aug 16, 2023 | 54.76 | 56.91 | 53.22 | 53.78 | 4,128,472 | -0.99(-1.80%) |
Aug 15, 2023 | 55.50 | 55.60 | 54.71 | 54.77 | 1,126,652 | -1.13(-2.03%) |
Aug 14, 2023 | 56.36 | 56.36 | 55.65 | 55.91 | 1,217,041 | -0.74(-1.31%) |
Aug 11, 2023 | 56.24 | 56.80 | 55.69 | 56.65 | 1,513,347 | +0.55(+0.98%) |
Aug 10, 2023 | 54.95 | 56.14 | 54.81 | 56.09 | 1,688,577 | +1.59(+2.91%) |
Aug 09, 2023 | 55.52 | 55.52 | 54.32 | 54.50 | 1,415,996 | -1.02(-1.83%) |
Aug 08, 2023 | 55.69 | 55.78 | 54.82 | 55.52 | 1,180,734 | -0.81(-1.44%) |
Aug 07, 2023 | 57.17 | 57.26 | 55.93 | 56.33 | 1,415,665 | -0.72(-1.26%) |
Aug 04, 2023 | 58.04 | 58.88 | 56.89 | 57.05 | 2,141,260 | -1.23(-2.12%) |
Aug 03, 2023 | 57.06 | 60.09 | 57.05 | 58.28 | 4,148,313 | +1.96(+3.49%) |
Aug 02, 2023 | 56.81 | 57.12 | 56.22 | 56.32 | 1,674,630 | -0.99(-1.72%) |
Aug 01, 2023 | 57.44 | 57.70 | 57.13 | 57.31 | 1,433,864 | -0.60(-1.04%) |
Jul 31, 2023 | 58.19 | 58.56 | 57.63 | 57.91 | 1,278,527 | -0.06(-0.10%) |
Jul 28, 2023 | 58.27 | 58.50 | 57.50 | 57.97 | 994,716 | +0.71(+1.24%) |
Jul 27, 2023 | 58.89 | 59.08 | 57.19 | 57.26 | 1,521,220 | -1.41(-2.40%) |
Jul 26, 2023 | 58.08 | 59.19 | 57.75 | 58.67 | 1,249,626 | +0.25(+0.42%) |
Jul 25, 2023 | 57.17 | 58.68 | 56.96 | 58.42 | 1,511,444 | +1.24(+2.17%) |
Jul 24, 2023 | 56.76 | 57.36 | 56.59 | 57.18 | 960,529 | +0.36(+0.63%) |
Jul 21, 2023 | 56.63 | 56.96 | 56.09 | 56.82 | 920,964 | +0.16(+0.28%) |
Jul 20, 2023 | 56.50 | 56.81 | 56.11 | 56.66 | 924,059 | +0.42(+0.75%) |
Jul 19, 2023 | 55.25 | 56.27 | 55.20 | 56.24 | 1,401,641 | +0.81(+1.46%) |
Jul 18, 2023 | 55.18 | 55.83 | 54.78 | 55.43 | 1,424,643 | +0.21(+0.38%) |
Jul 17, 2023 | 55.35 | 55.53 | 54.79 | 55.22 | 1,124,977 | -0.31(-0.55%) |
Jul 14, 2023 | 55.48 | 55.69 | 54.55 | 55.53 | 1,556,378 | -0.08(-0.14%) |
Jul 13, 2023 | 55.71 | 56.24 | 55.48 | 55.61 | 1,259,318 | -0.37(-0.65%) |
Jul 12, 2023 | 56.06 | 56.58 | 55.46 | 55.97 | 1,451,784 | +0.53(+0.96%) |
Jul 11, 2023 | 55.61 | 55.90 | 54.62 | 55.44 | 1,509,411 | +0.16(+0.29%) |
Jul 10, 2023 | 55.12 | 56.39 | 55.12 | 55.28 | 1,616,428 | -1.41(-2.49%) |
Jul 07, 2023 | 55.38 | 57.12 | 55.38 | 56.69 | 1,917,987 | +1.18(+2.13%) |
Jul 06, 2023 | 55.54 | 55.77 | 55.03 | 55.51 | 1,577,298 | -0.39(-0.71%) |
Jul 05, 2023 | 56.69 | 56.93 | 55.76 | 55.91 | 1,752,932 | -1.84(-3.18%) |
Jul 03, 2023 | 57.11 | 57.83 | 56.74 | 57.74 | 786,798 | +0.31(+0.53%) |
Jun 30, 2023 | 57.33 | 57.54 | 56.63 | 57.43 | 1,391,089 | +0.49(+0.87%) |
Jun 29, 2023 | 55.75 | 57.02 | 55.52 | 56.94 | 1,185,359 | +1.05(+1.87%) |
Jun 28, 2023 | 56.59 | 56.59 | 55.31 | 55.90 | 1,397,922 | -0.85(-1.50%) |
Jun 27, 2023 | 55.56 | 56.84 | 55.29 | 56.74 | 1,429,367 | +1.46(+2.64%) |
Jun 26, 2023 | 55.20 | 56.02 | 54.81 | 55.28 | 1,256,742 | +0.22(+0.39%) |
Jun 23, 2023 | 54.96 | 54.96 | 54.35 | 55.07 | 4,658,014 | -0.53(-0.96%) |
Jun 22, 2023 | 55.09 | 55.77 | 54.49 | 55.60 | 1,411,905 | +0.85(+1.55%) |
Jun 21, 2023 | 55.31 | 55.65 | 54.50 | 54.75 | 2,316,457 | -0.50(-0.91%) |
Jun 20, 2023 | 55.78 | 56.77 | 54.67 | 55.25 | 3,607,076 | -2.40(-4.16%) |
Jun 16, 2023 | 52.98 | 57.96 | 52.53 | 57.65 | 11,729,709 | +3.89(+7.23%) |