Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.04 | 54.32 | 53.74 | 54.08 | 1,397,084 | +0.24(+0.44%) |
Aug 30, 2023 | 53.38 | 53.87 | 53.08 | 53.84 | 1,250,146 | +0.55(+1.04%) |
Aug 29, 2023 | 52.06 | 53.32 | 51.65 | 53.29 | 1,183,011 | +1.36(+2.61%) |
Aug 28, 2023 | 51.93 | 52.63 | 51.58 | 51.93 | 1,062,378 | -0.14(-0.27%) |
Aug 25, 2023 | 52.31 | 52.58 | 51.68 | 52.07 | 1,118,514 | -0.14(-0.27%) |
Aug 24, 2023 | 51.57 | 52.46 | 51.40 | 52.21 | 1,116,701 | +0.38(+0.73%) |
Aug 23, 2023 | 51.92 | 52.10 | 51.72 | 51.83 | 1,372,373 | -0.13(-0.25%) |
Aug 22, 2023 | 52.42 | 52.57 | 51.51 | 51.96 | 1,651,343 | -0.52(-1.00%) |
Aug 21, 2023 | 54.01 | 54.34 | 52.21 | 52.48 | 1,569,202 | -1.51(-2.80%) |
Aug 18, 2023 | 54.33 | 54.91 | 53.92 | 54.00 | 1,815,644 | -0.82(-1.50%) |
Aug 17, 2023 | 54.48 | 55.97 | 54.33 | 54.82 | 2,403,448 | +0.88(+1.63%) |
Aug 16, 2023 | 54.92 | 57.08 | 53.38 | 53.94 | 4,116,580 | -0.99(-1.80%) |
Aug 15, 2023 | 55.66 | 55.76 | 54.87 | 54.93 | 1,123,407 | -1.14(-2.03%) |
Aug 14, 2023 | 56.52 | 56.52 | 55.81 | 56.07 | 1,213,536 | -0.74(-1.31%) |
Aug 11, 2023 | 56.40 | 56.97 | 55.85 | 56.81 | 1,508,987 | +0.55(+0.99%) |
Aug 10, 2023 | 55.11 | 56.30 | 54.97 | 56.25 | 1,683,713 | +1.59(+2.91%) |
Aug 09, 2023 | 55.68 | 55.68 | 54.47 | 54.66 | 1,411,917 | -1.02(-1.83%) |
Aug 08, 2023 | 55.85 | 55.94 | 54.98 | 55.68 | 1,177,333 | -0.81(-1.44%) |
Aug 07, 2023 | 57.33 | 57.42 | 56.10 | 56.49 | 1,411,587 | -0.72(-1.26%) |
Aug 04, 2023 | 58.20 | 59.05 | 57.06 | 57.21 | 2,135,092 | -1.24(-2.12%) |
Aug 03, 2023 | 57.22 | 60.26 | 57.22 | 58.45 | 4,136,364 | +1.97(+3.49%) |
Aug 02, 2023 | 56.98 | 57.28 | 56.38 | 56.48 | 1,669,806 | -0.99(-1.72%) |
Aug 01, 2023 | 57.61 | 57.87 | 57.29 | 57.47 | 1,429,733 | -0.60(-1.04%) |
Jul 31, 2023 | 58.36 | 58.73 | 57.80 | 58.08 | 1,274,845 | -0.06(-0.10%) |
Jul 28, 2023 | 58.44 | 58.67 | 57.67 | 58.13 | 991,850 | +0.71(+1.24%) |
Jul 27, 2023 | 59.06 | 59.25 | 57.35 | 57.42 | 1,516,838 | -1.41(-2.40%) |
Jul 26, 2023 | 58.24 | 59.36 | 57.92 | 58.84 | 1,246,027 | +0.25(+0.42%) |
Jul 25, 2023 | 57.33 | 58.85 | 57.13 | 58.59 | 1,507,090 | +1.25(+2.17%) |
Jul 24, 2023 | 56.93 | 57.52 | 56.75 | 57.34 | 957,762 | +0.36(+0.63%) |
Jul 21, 2023 | 56.79 | 57.13 | 56.25 | 56.99 | 918,311 | +0.16(+0.28%) |
Jul 20, 2023 | 56.66 | 56.98 | 56.27 | 56.83 | 921,398 | +0.43(+0.75%) |
Jul 19, 2023 | 55.41 | 56.43 | 55.36 | 56.40 | 1,397,603 | +0.81(+1.46%) |
Jul 18, 2023 | 55.34 | 55.99 | 54.94 | 55.59 | 1,420,539 | +0.21(+0.38%) |
Jul 17, 2023 | 55.51 | 55.69 | 54.95 | 55.38 | 1,121,736 | -0.31(-0.55%) |
Jul 14, 2023 | 55.64 | 55.85 | 54.71 | 55.69 | 1,551,895 | -0.08(-0.14%) |
Jul 13, 2023 | 55.87 | 56.40 | 55.64 | 55.77 | 1,255,690 | -0.37(-0.65%) |
Jul 12, 2023 | 56.23 | 56.74 | 55.62 | 56.14 | 1,447,602 | +0.53(+0.96%) |
Jul 11, 2023 | 55.77 | 56.06 | 54.78 | 55.60 | 1,505,063 | +0.16(+0.29%) |
Jul 10, 2023 | 55.28 | 56.55 | 55.28 | 55.44 | 1,611,772 | -1.41(-2.49%) |
Jul 07, 2023 | 55.54 | 57.28 | 55.54 | 56.86 | 1,912,462 | +1.19(+2.13%) |
Jul 06, 2023 | 55.70 | 55.93 | 55.19 | 55.67 | 1,572,754 | -0.40(-0.71%) |
Jul 05, 2023 | 56.86 | 57.10 | 55.92 | 56.07 | 1,747,883 | -1.84(-3.18%) |
Jul 03, 2023 | 57.27 | 58.00 | 56.91 | 57.91 | 784,531 | +0.31(+0.53%) |
Jun 30, 2023 | 57.49 | 57.71 | 56.79 | 57.60 | 1,387,082 | +0.49(+0.87%) |
Jun 29, 2023 | 55.91 | 57.18 | 55.68 | 57.11 | 1,181,945 | +1.05(+1.87%) |
Jun 28, 2023 | 56.75 | 56.75 | 55.47 | 56.06 | 1,393,895 | -0.85(-1.50%) |
Jun 27, 2023 | 55.72 | 57.01 | 55.45 | 56.91 | 1,425,250 | +1.46(+2.64%) |
Jun 26, 2023 | 55.36 | 56.19 | 54.97 | 55.44 | 1,253,122 | +0.22(+0.39%) |
Jun 23, 2023 | 55.12 | 55.12 | 54.50 | 55.23 | 4,644,596 | -0.53(-0.96%) |
Jun 22, 2023 | 55.25 | 55.93 | 54.65 | 55.76 | 1,407,838 | +0.85(+1.55%) |
Jun 21, 2023 | 55.47 | 55.81 | 54.66 | 54.91 | 2,309,785 | -0.50(-0.91%) |
Jun 20, 2023 | 55.94 | 56.94 | 54.83 | 55.41 | 3,596,686 | -2.40(-4.16%) |
Jun 16, 2023 | 53.14 | 58.12 | 52.68 | 57.82 | 11,695,920 | +3.90(+7.23%) |