Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.92 | 55.96 | 55.89 | 55.96 | 1,935,539 | +0.08(+0.14%) |
Aug 30, 2023 | 55.93 | 55.93 | 55.87 | 55.88 | 1,777,647 | +0.01(+0.02%) |
Aug 29, 2023 | 55.74 | 55.88 | 55.73 | 55.87 | 3,122,382 | +0.12(+0.21%) |
Aug 28, 2023 | 55.74 | 55.76 | 55.71 | 55.76 | 2,487,730 | +0.04(+0.07%) |
Aug 25, 2023 | 55.75 | 55.77 | 55.70 | 55.72 | 1,575,584 | -0.05(-0.09%) |
Aug 24, 2023 | 55.76 | 55.80 | 55.75 | 55.76 | 1,816,286 | -0.02(-0.03%) |
Aug 23, 2023 | 55.76 | 55.81 | 55.76 | 55.78 | 2,545,795 | +0.09(+0.16%) |
Aug 22, 2023 | 55.71 | 55.72 | 55.69 | 55.70 | 2,404,518 | -0.04(-0.07%) |
Aug 21, 2023 | 55.75 | 55.76 | 55.72 | 55.74 | 2,213,295 | -0.05(-0.09%) |
Aug 18, 2023 | 55.78 | 55.81 | 55.76 | 55.78 | 1,861,642 | +0.02(+0.03%) |
Aug 17, 2023 | 55.76 | 55.77 | 55.71 | 55.76 | 3,984,830 | +0.06(+0.10%) |
Aug 16, 2023 | 55.75 | 55.77 | 55.70 | 55.71 | 4,170,043 | -0.03(-0.05%) |
Aug 15, 2023 | 55.73 | 55.77 | 55.72 | 55.74 | 1,794,282 | +0.03(+0.05%) |
Aug 14, 2023 | 55.72 | 55.74 | 55.70 | 55.71 | 2,301,964 | -0.06(-0.10%) |
Aug 11, 2023 | 55.76 | 55.80 | 55.75 | 55.76 | 1,798,899 | -0.05(-0.09%) |
Aug 10, 2023 | 55.86 | 55.90 | 55.80 | 55.81 | 2,322,616 | -0.03(-0.05%) |
Aug 09, 2023 | 55.86 | 55.88 | 55.83 | 55.84 | 1,764,600 | -0.02(-0.03%) |
Aug 08, 2023 | 55.85 | 55.89 | 55.83 | 55.86 | 2,132,641 | +0.02(+0.03%) |
Aug 07, 2023 | 55.82 | 55.85 | 55.81 | 55.84 | 1,922,646 | +0.03(+0.05%) |
Aug 04, 2023 | 55.78 | 55.83 | 55.77 | 55.81 | 2,026,825 | +0.11(+0.19%) |
Aug 03, 2023 | 55.70 | 55.73 | 55.68 | 55.71 | 1,857,765 | +0.02(+0.03%) |
Aug 02, 2023 | 55.68 | 55.70 | 55.64 | 55.69 | 3,838,976 | +0.02(+0.03%) |
Aug 01, 2023 | 55.68 | 55.71 | 55.66 | 55.67 | 3,970,020 | -0.03(-0.05%) |
Jul 31, 2023 | 55.68 | 55.73 | 55.67 | 55.70 | 2,112,415 | +0.02(+0.03%) |
Jul 28, 2023 | 55.67 | 55.71 | 55.66 | 55.68 | 2,268,332 | +0.05(+0.09%) |
Jul 27, 2023 | 55.68 | 55.68 | 55.60 | 55.63 | 2,932,272 | -0.09(-0.16%) |
Jul 26, 2023 | 55.67 | 55.72 | 55.62 | 55.72 | 2,484,199 | +0.07(+0.12%) |
Jul 25, 2023 | 55.62 | 55.66 | 55.62 | 55.65 | 2,001,562 | +0.00(+0.00%) |
Jul 24, 2023 | 55.73 | 55.73 | 55.65 | 55.65 | 2,385,515 | -0.07(-0.12%) |
Jul 21, 2023 | 55.72 | 55.73 | 55.69 | 55.72 | 2,004,608 | +0.01(+0.02%) |
Jul 20, 2023 | 55.71 | 55.73 | 55.67 | 55.71 | 1,878,662 | -0.06(-0.10%) |
Jul 19, 2023 | 55.79 | 55.81 | 55.75 | 55.76 | 3,236,297 | +0.01(+0.02%) |
Jul 18, 2023 | 55.81 | 55.83 | 55.74 | 55.75 | 1,767,839 | -0.01(-0.02%) |
Jul 17, 2023 | 55.75 | 55.77 | 55.73 | 55.76 | 2,072,656 | +0.02(+0.03%) |
Jul 14, 2023 | 55.81 | 55.83 | 55.73 | 55.74 | 2,195,126 | -0.12(-0.21%) |
Jul 13, 2023 | 55.83 | 55.88 | 55.81 | 55.86 | 2,544,607 | +0.14(+0.26%) |
Jul 12, 2023 | 55.70 | 55.74 | 55.69 | 55.72 | 2,911,167 | +0.16(+0.30%) |
Jul 11, 2023 | 55.57 | 55.58 | 55.54 | 55.55 | 4,535,616 | -0.02(-0.03%) |
Jul 10, 2023 | 55.50 | 55.58 | 55.50 | 55.57 | 3,326,531 | +0.10(+0.17%) |
Jul 07, 2023 | 55.46 | 55.53 | 55.46 | 55.47 | 2,258,989 | +0.04(+0.07%) |
Jul 06, 2023 | 55.39 | 55.44 | 55.31 | 55.44 | 7,668,004 | -0.04(-0.07%) |
Jul 05, 2023 | 55.51 | 55.51 | 55.45 | 55.47 | 3,161,682 | +0.00(+0.00%) |
Jul 03, 2023 | 55.50 | 55.56 | 55.46 | 55.47 | 2,865,110 | -0.06(-0.11%) |
Jun 30, 2023 | 55.53 | 55.54 | 55.49 | 55.53 | 2,952,621 | +0.01(+0.02%) |
Jun 29, 2023 | 55.50 | 55.53 | 55.49 | 55.52 | 2,383,817 | -0.13(-0.24%) |
Jun 28, 2023 | 55.61 | 55.66 | 55.58 | 55.66 | 3,221,039 | +0.07(+0.12%) |
Jun 27, 2023 | 55.68 | 55.69 | 55.57 | 55.59 | 3,392,701 | -0.09(-0.16%) |
Jun 26, 2023 | 55.67 | 55.68 | 55.63 | 55.68 | 2,221,164 | +0.04(+0.07%) |
Jun 23, 2023 | 55.68 | 55.70 | 55.61 | 55.64 | 1,892,956 | +0.04(+0.07%) |
Jun 22, 2023 | 55.63 | 55.65 | 55.58 | 55.60 | 2,051,831 | -0.04(-0.07%) |
Jun 21, 2023 | 55.61 | 55.67 | 55.60 | 55.64 | 2,488,691 | -0.02(-0.03%) |
Jun 20, 2023 | 55.62 | 55.68 | 55.62 | 55.66 | 1,625,394 | +0.04(+0.07%) |
Jun 16, 2023 | 55.60 | 55.64 | 55.56 | 55.62 | 3,429,582 | -0.08(-0.14%) |