Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.73 | 54.53 | 53.58 | 54.45 | 1,239,258 | +0.56(+1.04%) |
Aug 30, 2023 | 53.78 | 54.35 | 53.70 | 53.89 | 362,086 | +0.20(+0.37%) |
Aug 29, 2023 | 53.09 | 53.73 | 52.93 | 53.69 | 509,613 | +0.67(+1.26%) |
Aug 28, 2023 | 53.42 | 53.42 | 52.63 | 53.02 | 423,559 | -0.11(-0.21%) |
Aug 25, 2023 | 52.15 | 53.41 | 52.13 | 53.13 | 421,011 | +0.98(+1.88%) |
Aug 24, 2023 | 52.76 | 52.77 | 51.95 | 52.15 | 629,740 | -0.28(-0.53%) |
Aug 23, 2023 | 51.58 | 52.60 | 51.58 | 52.43 | 552,848 | +1.16(+2.26%) |
Aug 22, 2023 | 51.04 | 51.57 | 50.83 | 51.27 | 454,408 | +0.68(+1.34%) |
Aug 21, 2023 | 50.26 | 50.89 | 50.03 | 50.59 | 311,178 | +0.57(+1.14%) |
Aug 18, 2023 | 49.35 | 50.25 | 49.14 | 50.02 | 331,528 | +0.23(+0.46%) |
Aug 17, 2023 | 50.37 | 50.58 | 49.62 | 49.79 | 312,927 | -0.53(-1.05%) |
Aug 16, 2023 | 50.36 | 50.71 | 50.18 | 50.32 | 303,202 | -0.11(-0.22%) |
Aug 15, 2023 | 51.17 | 51.64 | 50.12 | 50.43 | 550,263 | -0.96(-1.87%) |
Aug 14, 2023 | 51.12 | 51.65 | 50.75 | 51.39 | 648,770 | +0.26(+0.51%) |
Aug 11, 2023 | 50.31 | 51.19 | 50.05 | 51.13 | 358,937 | +0.72(+1.43%) |
Aug 10, 2023 | 50.51 | 51.08 | 50.04 | 50.41 | 545,081 | +0.23(+0.46%) |
Aug 09, 2023 | 49.42 | 50.42 | 49.33 | 50.18 | 688,697 | +0.77(+1.56%) |
Aug 08, 2023 | 48.59 | 49.51 | 47.72 | 49.41 | 883,274 | +0.13(+0.26%) |
Aug 04, 2023 | 49.28 | 0 | -4.80(-8.88%) | |||
Aug 03, 2023 | 54.13 | 54.31 | 53.46 | 54.08 | 555,154 | -0.45(-0.83%) |
Aug 02, 2023 | 55.79 | 56.05 | 54.15 | 54.53 | 567,212 | -1.83(-3.25%) |
Aug 01, 2023 | 56.41 | 56.50 | 55.82 | 56.36 | 286,135 | -0.28(-0.49%) |
Jul 31, 2023 | 56.16 | 56.64 | 55.83 | 56.64 | 516,980 | +0.66(+1.18%) |
Jul 28, 2023 | 55.35 | 56.18 | 55.19 | 55.98 | 287,124 | +1.00(+1.82%) |
Jul 27, 2023 | 55.99 | 56.06 | 54.94 | 54.98 | 266,245 | -0.56(-1.01%) |
Jul 26, 2023 | 56.65 | 56.75 | 55.35 | 55.54 | 484,341 | -1.27(-2.24%) |
Jul 25, 2023 | 55.82 | 56.94 | 55.82 | 56.81 | 505,835 | +1.19(+2.14%) |
Jul 24, 2023 | 55.25 | 55.70 | 54.95 | 55.62 | 267,118 | +0.37(+0.67%) |
Jul 21, 2023 | 54.99 | 55.59 | 54.96 | 55.25 | 1,061,984 | +0.60(+1.10%) |
Jul 20, 2023 | 55.28 | 55.31 | 54.57 | 54.65 | 349,021 | -0.82(-1.48%) |
Jul 19, 2023 | 55.41 | 55.89 | 55.01 | 55.47 | 393,392 | +0.45(+0.82%) |
Jul 18, 2023 | 55.32 | 55.50 | 54.41 | 55.02 | 472,920 | -0.22(-0.40%) |
Jul 17, 2023 | 54.90 | 55.36 | 54.48 | 55.24 | 386,392 | +0.30(+0.55%) |
Jul 14, 2023 | 55.29 | 55.40 | 54.85 | 54.94 | 530,202 | -0.20(-0.36%) |
Jul 13, 2023 | 54.36 | 55.17 | 54.20 | 55.14 | 356,543 | +1.16(+2.15%) |
Jul 12, 2023 | 53.89 | 54.22 | 53.08 | 53.98 | 460,585 | +0.68(+1.28%) |
Jul 11, 2023 | 53.09 | 53.44 | 52.73 | 53.30 | 354,091 | +0.31(+0.59%) |
Jul 10, 2023 | 52.49 | 53.16 | 52.49 | 52.99 | 430,198 | +0.42(+0.80%) |
Jul 07, 2023 | 53.19 | 53.36 | 52.53 | 52.57 | 319,470 | -0.75(-1.41%) |
Jul 06, 2023 | 53.59 | 53.63 | 52.97 | 53.32 | 521,747 | -0.81(-1.50%) |
Jul 05, 2023 | 54.26 | 54.76 | 53.89 | 54.13 | 441,723 | -0.44(-0.81%) |
Jul 04, 2023 | 54.77 | 55.17 | 54.39 | 54.57 | 162,416 | -0.53(-0.96%) |
Jun 30, 2023 | 55.10 | 0 | +1.09(+2.02%) | |||
Jun 29, 2023 | 54.05 | 54.32 | 53.72 | 54.01 | 379,262 | -0.03(-0.06%) |
Jun 28, 2023 | 53.50 | 54.08 | 53.27 | 54.04 | 519,649 | +0.55(+1.03%) |
Jun 27, 2023 | 52.92 | 53.54 | 52.52 | 53.49 | 616,835 | +0.73(+1.38%) |
Jun 26, 2023 | 52.69 | 53.07 | 52.46 | 52.76 | 301,627 | -0.11(-0.21%) |
Jun 23, 2023 | 52.85 | 53.13 | 52.36 | 52.87 | 670,708 | -0.31(-0.58%) |
Jun 22, 2023 | 53.25 | 53.43 | 52.82 | 53.18 | 830,056 | -0.26(-0.49%) |
Jun 21, 2023 | 54.17 | 54.55 | 52.97 | 53.44 | 982,641 | -0.81(-1.49%) |
Jun 20, 2023 | 54.41 | 54.82 | 53.92 | 54.25 | 976,587 | -0.43(-0.79%) |
Jun 19, 2023 | 54.76 | 54.99 | 54.33 | 54.68 | 198,592 | -0.04(-0.07%) |
Jun 16, 2023 | 55.18 | 55.67 | 54.32 | 54.72 | 2,590,588 | -0.68(-1.23%) |
Jun 15, 2023 | 55.66 | 55.86 | 55.25 | 55.40 | 602,120 | -0.60(-1.07%) |
Jun 14, 2023 | 56.39 | 56.39 | 55.33 | 56.00 | 716,604 | -0.48(-0.85%) |
Jun 13, 2023 | 57.33 | 57.38 | 56.28 | 56.48 | 514,885 | -0.52(-0.91%) |
Jun 12, 2023 | 56.25 | 57.17 | 55.78 | 57.00 | 456,847 | +0.80(+1.42%) |
Jun 09, 2023 | 55.67 | 56.38 | 55.17 | 56.20 | 853,481 | +0.64(+1.15%) |
Jun 08, 2023 | 55.81 | 56.20 | 55.22 | 55.56 | 451,497 | -0.25(-0.45%) |
Jun 07, 2023 | 57.89 | 57.96 | 55.80 | 55.81 | 590,362 | -2.08(-3.59%) |
Jun 06, 2023 | 57.40 | 57.95 | 57.04 | 57.89 | 846,609 | +0.65(+1.14%) |
Jun 05, 2023 | 56.48 | 57.56 | 56.21 | 57.24 | 796,268 | +0.74(+1.31%) |
Jun 02, 2023 | 56.14 | 56.60 | 55.75 | 56.50 | 558,824 | +0.55(+0.98%) |