Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.47 | 59.76 | 59.10 | 59.10 | 3,417,365 | -0.22(-0.37%) |
Aug 30, 2023 | 58.92 | 59.50 | 58.74 | 59.32 | 2,450,405 | +0.46(+0.78%) |
Aug 29, 2023 | 57.17 | 58.92 | 57.13 | 58.86 | 2,903,672 | +1.65(+2.88%) |
Aug 28, 2023 | 57.08 | 57.38 | 56.72 | 57.22 | 2,733,429 | +0.72(+1.27%) |
Aug 25, 2023 | 56.16 | 56.84 | 55.24 | 56.50 | 6,613,151 | +0.75(+1.34%) |
Aug 24, 2023 | 57.75 | 57.88 | 55.72 | 55.75 | 4,703,666 | -1.59(-2.77%) |
Aug 23, 2023 | 56.37 | 57.51 | 56.35 | 57.34 | 3,772,081 | +1.23(+2.19%) |
Aug 22, 2023 | 56.90 | 56.90 | 55.97 | 56.11 | 2,764,797 | -0.33(-0.58%) |
Aug 21, 2023 | 55.98 | 56.62 | 55.40 | 56.44 | 2,232,527 | +0.75(+1.34%) |
Aug 18, 2023 | 54.91 | 55.98 | 54.82 | 55.69 | 3,426,859 | +0.04(+0.07%) |
Aug 17, 2023 | 56.91 | 56.99 | 55.53 | 55.65 | 5,168,906 | -0.89(-1.57%) |
Aug 16, 2023 | 57.29 | 57.75 | 56.54 | 56.54 | 3,075,299 | -0.91(-1.58%) |
Aug 15, 2023 | 58.28 | 58.40 | 57.27 | 57.45 | 5,234,469 | -1.37(-2.33%) |
Aug 14, 2023 | 57.90 | 58.81 | 57.83 | 58.81 | 2,181,721 | +0.64(+1.10%) |
Aug 11, 2023 | 57.75 | 58.44 | 57.58 | 58.17 | 3,953,246 | -0.09(-0.15%) |
Aug 10, 2023 | 58.83 | 59.77 | 57.93 | 58.26 | 4,178,374 | +0.02(+0.03%) |
Aug 09, 2023 | 59.11 | 59.14 | 58.03 | 58.24 | 1,952,716 | -0.81(-1.37%) |
Aug 08, 2023 | 58.85 | 59.16 | 58.12 | 59.05 | 3,187,966 | -0.52(-0.87%) |
Aug 07, 2023 | 59.04 | 59.61 | 58.86 | 59.57 | 2,310,519 | +0.99(+1.69%) |
Aug 04, 2023 | 59.58 | 60.17 | 58.42 | 58.58 | 3,791,914 | -0.52(-0.88%) |
Aug 03, 2023 | 58.89 | 59.62 | 58.72 | 59.10 | 2,904,633 | -0.41(-0.69%) |
Aug 02, 2023 | 60.30 | 60.39 | 59.27 | 59.51 | 2,839,174 | -1.67(-2.72%) |
Aug 01, 2023 | 61.13 | 61.40 | 60.94 | 61.18 | 1,721,977 | -0.40(-0.65%) |
Jul 31, 2023 | 61.46 | 61.66 | 61.11 | 61.58 | 2,385,552 | +0.26(+0.42%) |
Jul 28, 2023 | 61.08 | 61.56 | 60.85 | 61.32 | 2,260,924 | +1.14(+1.89%) |
Jul 27, 2023 | 61.95 | 62.03 | 59.93 | 60.18 | 3,074,754 | -0.84(-1.37%) |
Jul 26, 2023 | 60.76 | 61.40 | 60.45 | 61.02 | 2,757,675 | +0.00(+0.00%) |
Jul 25, 2023 | 60.59 | 61.35 | 60.59 | 61.02 | 1,845,141 | +0.34(+0.56%) |
Jul 24, 2023 | 60.45 | 60.90 | 60.31 | 60.68 | 2,084,326 | +0.51(+0.85%) |
Jul 21, 2023 | 60.62 | 60.68 | 60.16 | 60.17 | 1,974,796 | +0.01(+0.02%) |
Jul 20, 2023 | 60.69 | 60.95 | 59.98 | 60.16 | 5,581,306 | -0.82(-1.34%) |
Jul 19, 2023 | 60.97 | 61.34 | 60.80 | 60.98 | 2,247,633 | +0.25(+0.41%) |
Jul 18, 2023 | 59.77 | 60.92 | 59.66 | 60.73 | 2,755,967 | +0.87(+1.45%) |
Jul 17, 2023 | 59.39 | 60.16 | 59.39 | 59.86 | 2,420,724 | +0.40(+0.67%) |
Jul 14, 2023 | 59.80 | 60.03 | 59.26 | 59.46 | 2,944,253 | -0.07(-0.12%) |
Jul 13, 2023 | 59.09 | 59.77 | 59.01 | 59.53 | 2,320,753 | +0.86(+1.46%) |
Jul 12, 2023 | 58.78 | 59.03 | 58.37 | 58.67 | 5,029,986 | +0.92(+1.59%) |
Jul 11, 2023 | 57.22 | 57.87 | 56.96 | 57.76 | 2,261,257 | +0.73(+1.28%) |
Jul 10, 2023 | 56.64 | 57.07 | 56.49 | 57.03 | 2,735,522 | +0.27(+0.47%) |
Jul 07, 2023 | 56.76 | 57.81 | 56.69 | 56.76 | 4,204,617 | -0.29(-0.51%) |
Jul 06, 2023 | 56.97 | 57.16 | 56.36 | 57.05 | 4,419,210 | -0.93(-1.60%) |
Jul 05, 2023 | 57.67 | 58.18 | 57.65 | 57.97 | 2,260,952 | -0.22(-0.38%) |
Jul 03, 2023 | 57.93 | 58.24 | 57.87 | 58.19 | 1,577,871 | +0.15(+0.26%) |
Jun 30, 2023 | 57.57 | 58.30 | 57.50 | 58.04 | 8,802,426 | +1.32(+2.32%) |
Jun 29, 2023 | 56.18 | 56.77 | 56.08 | 56.73 | 3,291,858 | +0.39(+0.69%) |
Jun 28, 2023 | 55.98 | 56.58 | 55.80 | 56.34 | 2,963,817 | +0.06(+0.11%) |
Jun 27, 2023 | 55.30 | 56.43 | 55.17 | 56.28 | 3,161,581 | +1.21(+2.19%) |
Jun 26, 2023 | 55.38 | 55.88 | 55.00 | 55.07 | 3,556,429 | -0.45(-0.81%) |
Jun 23, 2023 | 55.46 | 56.01 | 55.34 | 55.52 | 2,371,873 | -0.89(-1.57%) |
Jun 22, 2023 | 55.74 | 56.42 | 55.65 | 56.41 | 2,297,272 | +0.40(+0.71%) |
Jun 21, 2023 | 56.33 | 56.55 | 55.88 | 56.01 | 2,821,352 | -0.63(-1.11%) |
Jun 20, 2023 | 56.69 | 56.92 | 56.06 | 56.64 | 2,369,650 | -0.56(-0.98%) |
Jun 16, 2023 | 58.15 | 58.18 | 57.10 | 57.20 | 3,599,603 | -0.42(-0.73%) |