Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.30 | 55.83 | 54.24 | 55.26 | 2,402,487 | +1.34(+2.49%) |
Aug 30, 2023 | 52.42 | 54.15 | 52.42 | 53.92 | 1,694,761 | +1.04(+1.97%) |
Aug 29, 2023 | 51.62 | 53.73 | 51.46 | 52.88 | 1,865,738 | +0.91(+1.75%) |
Aug 28, 2023 | 52.08 | 52.65 | 51.59 | 51.97 | 1,525,342 | +0.12(+0.23%) |
Aug 25, 2023 | 52.05 | 52.56 | 51.15 | 51.85 | 1,978,461 | +0.02(+0.04%) |
Aug 24, 2023 | 52.60 | 53.51 | 51.77 | 51.83 | 2,255,981 | -1.27(-2.39%) |
Aug 23, 2023 | 51.60 | 53.23 | 50.77 | 53.10 | 2,164,978 | +1.49(+2.89%) |
Aug 22, 2023 | 51.93 | 52.12 | 51.09 | 51.61 | 2,274,424 | +0.32(+0.62%) |
Aug 21, 2023 | 52.44 | 52.44 | 51.08 | 51.29 | 3,834,575 | -0.81(-1.55%) |
Aug 18, 2023 | 51.27 | 52.94 | 51.02 | 52.10 | 2,067,958 | -0.60(-1.14%) |
Aug 17, 2023 | 53.91 | 54.07 | 52.46 | 52.70 | 1,934,807 | -0.81(-1.51%) |
Aug 16, 2023 | 54.13 | 54.67 | 53.43 | 53.51 | 1,562,477 | -0.59(-1.09%) |
Aug 15, 2023 | 54.01 | 54.52 | 53.59 | 54.10 | 1,716,167 | -0.71(-1.30%) |
Aug 14, 2023 | 54.04 | 54.98 | 53.93 | 54.81 | 1,463,536 | -0.07(-0.13%) |
Aug 11, 2023 | 55.88 | 56.04 | 53.95 | 54.88 | 2,216,671 | -1.65(-2.92%) |
Aug 10, 2023 | 56.40 | 57.24 | 56.13 | 56.53 | 2,247,966 | +1.00(+1.80%) |
Aug 09, 2023 | 56.95 | 58.29 | 55.39 | 55.53 | 3,576,835 | -1.07(-1.89%) |
Aug 08, 2023 | 54.82 | 56.80 | 54.47 | 56.60 | 1,983,243 | +0.45(+0.80%) |
Aug 07, 2023 | 55.91 | 57.18 | 55.65 | 56.15 | 2,211,329 | +0.70(+1.26%) |
Aug 04, 2023 | 55.77 | 57.19 | 54.94 | 55.45 | 2,391,030 | +0.45(+0.82%) |
Aug 03, 2023 | 54.50 | 55.19 | 53.96 | 55.00 | 3,679,985 | -0.29(-0.52%) |
Aug 02, 2023 | 56.80 | 57.78 | 54.89 | 55.29 | 3,950,498 | -2.50(-4.33%) |
Aug 01, 2023 | 57.94 | 58.61 | 56.83 | 57.79 | 3,225,354 | -1.23(-2.08%) |
Jul 31, 2023 | 58.00 | 59.50 | 57.87 | 59.02 | 2,308,857 | +1.08(+1.86%) |
Jul 28, 2023 | 58.92 | 59.12 | 57.62 | 57.94 | 2,260,891 | +0.14(+0.24%) |
Jul 27, 2023 | 59.91 | 60.27 | 57.63 | 57.80 | 2,768,576 | -1.58(-2.66%) |
Jul 26, 2023 | 58.40 | 59.45 | 58.21 | 59.38 | 2,691,970 | +1.28(+2.20%) |
Jul 25, 2023 | 57.47 | 58.58 | 57.03 | 58.10 | 1,854,217 | +0.33(+0.57%) |
Jul 24, 2023 | 57.41 | 58.25 | 56.81 | 57.77 | 2,591,862 | +0.04(+0.07%) |
Jul 21, 2023 | 57.35 | 58.27 | 56.32 | 57.73 | 2,889,902 | +1.60(+2.85%) |
Jul 20, 2023 | 56.72 | 57.32 | 56.12 | 56.13 | 2,249,368 | -1.55(-2.69%) |
Jul 19, 2023 | 56.80 | 57.86 | 56.40 | 57.68 | 4,085,380 | +1.33(+2.36%) |
Jul 18, 2023 | 52.76 | 56.35 | 52.76 | 56.35 | 4,392,573 | +3.88(+7.39%) |
Jul 17, 2023 | 52.66 | 53.51 | 52.36 | 52.47 | 1,656,541 | -0.21(-0.40%) |
Jul 14, 2023 | 54.10 | 54.24 | 52.21 | 52.68 | 2,118,666 | -1.39(-2.57%) |
Jul 13, 2023 | 54.11 | 55.07 | 53.68 | 54.07 | 2,334,980 | +0.84(+1.58%) |
Jul 12, 2023 | 53.59 | 54.13 | 52.54 | 53.23 | 2,463,473 | +0.98(+1.88%) |
Jul 11, 2023 | 51.09 | 52.40 | 50.91 | 52.25 | 2,356,376 | +1.52(+3.00%) |
Jul 10, 2023 | 49.20 | 51.02 | 49.20 | 50.73 | 3,077,172 | +1.57(+3.19%) |
Jul 07, 2023 | 47.33 | 49.56 | 47.30 | 49.16 | 2,239,247 | +1.83(+3.88%) |
Jul 06, 2023 | 48.26 | 48.34 | 46.76 | 47.33 | 2,563,049 | -1.90(-3.87%) |
Jul 05, 2023 | 50.39 | 50.39 | 48.81 | 49.23 | 2,037,299 | -1.37(-2.71%) |
Jul 03, 2023 | 51.04 | 51.69 | 50.57 | 50.60 | 1,411,602 | -0.37(-0.73%) |
Jun 30, 2023 | 50.50 | 51.55 | 50.12 | 50.97 | 3,301,873 | +1.20(+2.41%) |
Jun 29, 2023 | 48.28 | 49.81 | 48.13 | 49.77 | 2,025,064 | +1.70(+3.54%) |
Jun 28, 2023 | 47.96 | 48.63 | 47.75 | 48.07 | 1,912,672 | -0.20(-0.41%) |
Jun 27, 2023 | 46.79 | 48.47 | 46.26 | 48.27 | 2,254,184 | +1.49(+3.19%) |
Jun 26, 2023 | 44.94 | 47.05 | 44.81 | 46.78 | 2,795,880 | +1.57(+3.47%) |
Jun 23, 2023 | 45.22 | 45.59 | 44.81 | 45.21 | 4,640,935 | -1.19(-2.56%) |
Jun 22, 2023 | 48.27 | 48.28 | 46.25 | 46.40 | 2,755,566 | -2.03(-4.19%) |
Jun 21, 2023 | 48.69 | 49.23 | 48.06 | 48.43 | 1,480,217 | -0.76(-1.55%) |
Jun 20, 2023 | 48.28 | 49.29 | 47.69 | 49.19 | 1,888,544 | +0.35(+0.72%) |
Jun 16, 2023 | 50.48 | 50.48 | 48.39 | 48.84 | 3,797,935 | -1.38(-2.75%) |
Jun 15, 2023 | 50.30 | 50.77 | 49.83 | 50.22 | 3,877,963 | +1.03(+2.09%) |
Jun 14, 2023 | 50.54 | 50.96 | 48.60 | 49.19 | 2,905,709 | -1.01(-2.01%) |
Jun 13, 2023 | 50.36 | 50.80 | 50.06 | 50.20 | 2,994,279 | +0.47(+0.95%) |
Jun 12, 2023 | 48.98 | 50.40 | 48.71 | 49.73 | 3,376,530 | +1.23(+2.54%) |
Jun 09, 2023 | 48.74 | 49.92 | 47.98 | 48.50 | 2,413,265 | -0.05(-0.10%) |
Jun 08, 2023 | 48.21 | 48.99 | 47.69 | 48.55 | 2,685,368 | -0.06(-0.12%) |
Jun 07, 2023 | 48.58 | 49.36 | 47.88 | 48.61 | 4,427,408 | +0.35(+0.73%) |
Jun 06, 2023 | 46.00 | 48.59 | 45.96 | 48.26 | 4,012,310 | +2.01(+4.35%) |
Jun 05, 2023 | 44.88 | 46.26 | 44.46 | 46.25 | 3,710,629 | +1.39(+3.10%) |
Jun 02, 2023 | 42.49 | 44.99 | 42.32 | 44.86 | 3,979,972 | +3.20(+7.68%) |