Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.69 | 53.69 | 52.78 | 52.78 | 3,411 | -0.94(-1.75%) |
Aug 30, 2023 | 54.46 | 54.56 | 53.72 | 53.72 | 1,135 | -0.53(-0.97%) |
Aug 29, 2023 | 53.57 | 54.57 | 53.57 | 54.25 | 1,811 | +0.33(+0.62%) |
Aug 28, 2023 | 53.27 | 54.63 | 53.27 | 53.91 | 446 | -0.08(-0.15%) |
Aug 25, 2023 | 53.61 | 54.00 | 53.61 | 54.00 | 608 | +0.79(+1.49%) |
Aug 24, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 184 | -0.52(-0.98%) |
Aug 23, 2023 | 53.18 | 53.73 | 53.18 | 53.73 | 435 | +0.31(+0.57%) |
Aug 22, 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 129 | +0.28(+0.52%) |
Aug 21, 2023 | 53.26 | 53.26 | 52.57 | 53.14 | 1,292 | -0.59(-1.09%) |
Aug 18, 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 218 | +0.45(+0.85%) |
Aug 17, 2023 | 53.79 | 53.79 | 53.28 | 53.28 | 390 | -0.33(-0.62%) |
Aug 16, 2023 | 53.59 | 53.61 | 53.59 | 53.61 | 403 | +0.65(+1.22%) |
Aug 15, 2023 | 54.02 | 54.02 | 52.96 | 52.96 | 1,110 | -1.86(-3.39%) |
Aug 14, 2023 | 54.93 | 54.93 | 54.73 | 54.82 | 1,645 | -0.77(-1.39%) |
Aug 11, 2023 | 55.32 | 55.81 | 55.32 | 55.59 | 1,111 | +0.46(+0.83%) |
Aug 10, 2023 | 56.24 | 56.24 | 55.13 | 55.13 | 4,608 | -0.45(-0.80%) |
Aug 09, 2023 | 55.60 | 55.60 | 55.51 | 55.58 | 756 | +0.35(+0.63%) |
Aug 08, 2023 | 54.09 | 55.23 | 54.09 | 55.23 | 19,212 | +0.38(+0.69%) |
Aug 07, 2023 | 55.00 | 55.00 | 54.85 | 54.85 | 31,356 | +0.09(+0.16%) |
Aug 04, 2023 | 56.59 | 56.59 | 54.76 | 54.76 | 1,252 | -1.49(-2.65%) |
Aug 03, 2023 | 57.07 | 57.07 | 56.25 | 56.25 | 1,823 | -2.72(-4.61%) |
Aug 02, 2023 | 59.02 | 59.02 | 58.97 | 58.97 | 326 | +0.14(+0.24%) |
Aug 01, 2023 | 59.94 | 59.94 | 58.83 | 58.83 | 848 | -1.48(-2.45%) |
Jul 31, 2023 | 60.30 | 60.30 | 60.30 | 60.30 | 150 | -0.09(-0.15%) |
Jul 28, 2023 | 61.56 | 61.56 | 60.11 | 60.39 | 1,091 | -0.24(-0.39%) |
Jul 27, 2023 | 60.87 | 60.87 | 60.63 | 60.63 | 501 | -2.11(-3.36%) |
Jul 26, 2023 | 63.54 | 63.54 | 62.49 | 62.74 | 1,625 | -0.24(-0.38%) |
Jul 25, 2023 | 62.86 | 63.17 | 62.86 | 62.98 | 18,201 | +0.28(+0.44%) |
Jul 24, 2023 | 62.97 | 62.97 | 62.70 | 62.70 | 31,161 | -0.45(-0.72%) |
Jul 21, 2023 | 61.35 | 63.23 | 61.35 | 63.15 | 1,474 | +1.96(+3.20%) |
Jul 20, 2023 | 59.91 | 61.19 | 59.91 | 61.19 | 761 | +2.12(+3.58%) |
Jul 19, 2023 | 58.97 | 59.25 | 58.97 | 59.07 | 652 | +1.11(+1.92%) |
Jul 18, 2023 | 59.30 | 59.30 | 57.96 | 57.96 | 579 | -1.02(-1.73%) |
Jul 17, 2023 | 59.53 | 59.53 | 58.98 | 58.98 | 233 | -1.25(-2.08%) |
Jul 14, 2023 | 60.04 | 60.23 | 60.04 | 60.23 | 866 | -0.51(-0.85%) |
Jul 13, 2023 | 60.17 | 60.74 | 60.16 | 60.74 | 804 | +0.39(+0.65%) |
Jul 12, 2023 | 60.37 | 60.37 | 60.21 | 60.35 | 1,199 | +1.73(+2.96%) |
Jul 11, 2023 | 57.47 | 58.62 | 57.47 | 58.62 | 745 | +1.45(+2.53%) |
Jul 10, 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 114 | -0.49(-0.85%) |
Jul 07, 2023 | 57.66 | 57.80 | 57.66 | 57.66 | 349 | -1.06(-1.81%) |
Jul 06, 2023 | 59.73 | 59.73 | 58.72 | 58.72 | 938 | -1.41(-2.35%) |
Jul 05, 2023 | 59.38 | 60.65 | 59.38 | 60.13 | 3,967 | +1.34(+2.27%) |
Jul 03, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 148 | +0.74(+1.27%) |
Jun 30, 2023 | 58.06 | 58.06 | 58.06 | 58.06 | 123 | +1.35(+2.38%) |
Jun 29, 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 2,335 | +0.05(+0.08%) |
Jun 28, 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 263 | -1.87(-3.19%) |
Jun 27, 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 22 | +0.10(+0.16%) |
Jun 26, 2023 | 58.59 | 58.59 | 58.44 | 58.44 | 2,562 | +1.00(+1.74%) |
Jun 23, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 172 | -1.61(-2.73%) |
Jun 22, 2023 | 59.04 | 59.18 | 59.04 | 59.05 | 1,028 | -0.93(-1.54%) |
Jun 21, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 616 | +0.91(+1.54%) |
Jun 20, 2023 | 59.06 | 59.06 | 59.06 | 59.06 | 33 | -1.45(-2.39%) |
Jun 16, 2023 | 60.99 | 61.20 | 60.51 | 60.51 | 3,486 | +0.77(+1.29%) |