Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.20 | 52.41 | 51.68 | 51.79 | 2,691,573 | -0.60(-1.15%) |
Aug 30, 2023 | 52.72 | 52.74 | 52.24 | 52.39 | 2,456,930 | -0.29(-0.55%) |
Aug 29, 2023 | 52.56 | 52.76 | 52.19 | 52.68 | 1,527,038 | +0.37(+0.70%) |
Aug 28, 2023 | 52.35 | 52.80 | 52.13 | 52.31 | 1,530,073 | +0.27(+0.52%) |
Aug 25, 2023 | 52.37 | 52.57 | 51.94 | 52.04 | 1,921,020 | -0.16(-0.31%) |
Aug 24, 2023 | 51.68 | 52.44 | 51.60 | 52.21 | 2,193,506 | +0.68(+1.33%) |
Aug 23, 2023 | 52.11 | 52.20 | 51.19 | 51.52 | 1,948,972 | -0.55(-1.05%) |
Aug 22, 2023 | 52.70 | 53.09 | 52.07 | 52.07 | 1,988,054 | -0.74(-1.40%) |
Aug 21, 2023 | 52.65 | 53.00 | 52.23 | 52.81 | 2,447,553 | +0.17(+0.33%) |
Aug 18, 2023 | 52.05 | 53.10 | 52.03 | 52.64 | 7,302,445 | +0.51(+0.98%) |
Aug 17, 2023 | 51.56 | 52.69 | 51.56 | 52.13 | 2,636,298 | +0.67(+1.31%) |
Aug 16, 2023 | 51.65 | 51.80 | 51.33 | 51.46 | 1,911,904 | -0.32(-0.61%) |
Aug 15, 2023 | 52.02 | 52.02 | 51.46 | 51.77 | 2,293,831 | -0.66(-1.25%) |
Aug 14, 2023 | 53.14 | 53.25 | 52.31 | 52.43 | 2,719,951 | -0.80(-1.50%) |
Aug 11, 2023 | 51.74 | 53.23 | 51.70 | 53.23 | 2,403,317 | +1.44(+2.77%) |
Aug 10, 2023 | 51.94 | 52.81 | 51.77 | 51.79 | 2,515,780 | -0.07(-0.13%) |
Aug 09, 2023 | 53.12 | 53.12 | 51.81 | 51.86 | 2,854,995 | -1.19(-2.23%) |
Aug 08, 2023 | 51.92 | 53.11 | 51.24 | 53.05 | 4,492,136 | +0.72(+1.38%) |
Aug 07, 2023 | 49.03 | 52.39 | 48.28 | 52.32 | 10,710,772 | -2.08(-3.83%) |
Aug 04, 2023 | 54.48 | 55.06 | 54.31 | 54.40 | 4,049,226 | +0.18(+0.34%) |
Aug 03, 2023 | 53.30 | 54.59 | 53.12 | 54.22 | 3,329,193 | +0.83(+1.55%) |
Aug 02, 2023 | 53.00 | 53.87 | 53.00 | 53.39 | 2,511,028 | +0.09(+0.16%) |
Aug 01, 2023 | 53.69 | 53.86 | 53.20 | 53.31 | 2,605,519 | -0.39(-0.72%) |
Jul 31, 2023 | 54.35 | 54.54 | 53.42 | 53.69 | 6,333,390 | -0.61(-1.12%) |
Jul 28, 2023 | 53.52 | 54.39 | 53.45 | 54.30 | 3,981,543 | +0.91(+1.70%) |
Jul 27, 2023 | 53.38 | 53.68 | 52.92 | 53.39 | 4,754,721 | +0.36(+0.67%) |
Jul 26, 2023 | 52.31 | 53.35 | 52.24 | 53.04 | 3,096,234 | +0.78(+1.49%) |
Jul 25, 2023 | 51.71 | 52.29 | 51.49 | 52.26 | 2,689,227 | +0.73(+1.42%) |
Jul 24, 2023 | 50.91 | 51.75 | 50.85 | 51.52 | 2,771,629 | +0.78(+1.54%) |
Jul 21, 2023 | 50.78 | 51.00 | 50.45 | 50.74 | 2,031,829 | +0.15(+0.30%) |
Jul 20, 2023 | 50.71 | 50.71 | 50.22 | 50.59 | 2,420,834 | +0.22(+0.44%) |
Jul 19, 2023 | 50.10 | 50.81 | 50.03 | 50.37 | 3,532,519 | +0.75(+1.51%) |
Jul 18, 2023 | 50.07 | 50.57 | 49.33 | 49.62 | 2,450,971 | -0.38(-0.75%) |
Jul 17, 2023 | 50.11 | 50.29 | 49.53 | 49.99 | 2,315,153 | -0.43(-0.86%) |
Jul 14, 2023 | 50.98 | 50.98 | 50.31 | 50.42 | 2,068,963 | -0.62(-1.21%) |
Jul 13, 2023 | 50.30 | 51.22 | 50.30 | 51.04 | 2,493,900 | +0.76(+1.51%) |
Jul 12, 2023 | 50.17 | 50.40 | 49.63 | 50.28 | 2,601,833 | +0.49(+0.99%) |
Jul 11, 2023 | 49.33 | 49.80 | 49.22 | 49.79 | 2,770,849 | +0.74(+1.51%) |
Jul 10, 2023 | 49.85 | 49.97 | 48.86 | 49.05 | 3,450,759 | -0.83(-1.66%) |
Jul 07, 2023 | 50.08 | 50.53 | 49.63 | 49.88 | 3,482,582 | -0.33(-0.65%) |
Jul 06, 2023 | 49.52 | 50.54 | 49.23 | 50.20 | 3,506,726 | +0.21(+0.42%) |
Jul 05, 2023 | 49.63 | 50.21 | 49.41 | 49.99 | 2,860,023 | +0.07(+0.14%) |
Jul 03, 2023 | 49.52 | 50.27 | 49.34 | 49.92 | 1,548,196 | +0.74(+1.51%) |
Jun 30, 2023 | 48.97 | 49.35 | 48.45 | 49.18 | 2,455,395 | +0.34(+0.69%) |
Jun 29, 2023 | 48.04 | 49.03 | 47.94 | 48.84 | 3,303,195 | +0.83(+1.73%) |
Jun 28, 2023 | 47.90 | 48.10 | 47.39 | 48.02 | 4,045,140 | -0.13(-0.26%) |
Jun 27, 2023 | 48.48 | 48.84 | 48.12 | 48.14 | 2,614,601 | -0.26(-0.54%) |
Jun 26, 2023 | 47.60 | 48.46 | 47.57 | 48.40 | 2,292,687 | +0.70(+1.47%) |
Jun 23, 2023 | 48.52 | 48.54 | 47.52 | 47.70 | 3,462,134 | -0.88(-1.81%) |
Jun 22, 2023 | 48.90 | 48.98 | 48.13 | 48.57 | 2,791,695 | -0.06(-0.12%) |
Jun 21, 2023 | 47.88 | 48.74 | 47.53 | 48.63 | 3,538,334 | +0.62(+1.28%) |
Jun 20, 2023 | 48.48 | 48.49 | 47.94 | 48.02 | 3,029,059 | -0.54(-1.11%) |
Jun 16, 2023 | 48.53 | 48.65 | 48.14 | 48.56 | 4,272,435 | +0.17(+0.36%) |