Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.03 | 54.10 | 52.92 | 53.42 | 1,791,635 | +0.69(+1.30%) |
Aug 30, 2023 | 51.50 | 52.93 | 51.09 | 52.74 | 2,092,453 | +1.19(+2.30%) |
Aug 29, 2023 | 48.20 | 51.75 | 48.11 | 51.55 | 2,998,992 | +2.87(+5.90%) |
Aug 28, 2023 | 48.53 | 48.99 | 47.57 | 48.68 | 2,688,010 | +1.09(+2.28%) |
Aug 25, 2023 | 46.62 | 48.33 | 45.46 | 47.59 | 3,953,003 | +1.45(+3.13%) |
Aug 24, 2023 | 51.52 | 51.52 | 46.08 | 46.14 | 3,914,506 | -3.51(-7.07%) |
Aug 23, 2023 | 47.37 | 50.08 | 47.30 | 49.65 | 3,050,835 | +2.53(+5.38%) |
Aug 22, 2023 | 48.62 | 48.66 | 46.82 | 47.12 | 3,556,936 | -0.20(-0.42%) |
Aug 21, 2023 | 45.46 | 47.59 | 45.34 | 47.32 | 2,900,042 | +2.58(+5.77%) |
Aug 18, 2023 | 43.16 | 45.30 | 43.12 | 44.74 | 3,290,357 | +0.12(+0.27%) |
Aug 17, 2023 | 46.43 | 46.78 | 44.40 | 44.62 | 3,049,828 | -1.37(-2.97%) |
Aug 16, 2023 | 47.10 | 47.82 | 45.94 | 45.98 | 2,659,357 | -1.33(-2.80%) |
Aug 15, 2023 | 48.25 | 48.86 | 46.99 | 47.31 | 1,984,233 | -1.50(-3.07%) |
Aug 14, 2023 | 46.38 | 48.82 | 46.07 | 48.81 | 1,950,837 | +2.20(+4.73%) |
Aug 11, 2023 | 46.66 | 47.42 | 46.09 | 46.60 | 2,738,826 | -1.11(-2.32%) |
Aug 10, 2023 | 48.81 | 50.00 | 46.99 | 47.71 | 4,533,133 | +0.04(+0.08%) |
Aug 09, 2023 | 49.84 | 49.84 | 47.20 | 47.67 | 2,810,530 | -1.96(-3.94%) |
Aug 08, 2023 | 49.68 | 49.87 | 48.11 | 49.62 | 3,374,481 | -1.21(-2.37%) |
Aug 07, 2023 | 50.94 | 51.57 | 49.72 | 50.83 | 1,948,368 | +0.41(+0.81%) |
Aug 04, 2023 | 51.99 | 53.00 | 50.18 | 50.42 | 2,752,917 | -2.23(-4.24%) |
Aug 03, 2023 | 52.03 | 53.55 | 51.89 | 52.66 | 2,024,481 | -0.64(-1.20%) |
Aug 02, 2023 | 56.02 | 56.08 | 52.71 | 53.29 | 3,330,733 | -4.31(-7.48%) |
Aug 01, 2023 | 56.84 | 57.96 | 56.31 | 57.60 | 948,795 | +0.29(+0.50%) |
Jul 31, 2023 | 57.06 | 57.53 | 56.37 | 57.31 | 1,057,630 | +0.36(+0.63%) |
Jul 28, 2023 | 56.22 | 57.46 | 55.91 | 56.96 | 1,249,287 | +2.19(+4.01%) |
Jul 27, 2023 | 57.38 | 58.00 | 54.02 | 54.76 | 1,832,943 | -0.52(-0.94%) |
Jul 26, 2023 | 55.57 | 56.18 | 54.09 | 55.28 | 1,855,435 | -2.31(-4.02%) |
Jul 25, 2023 | 56.12 | 58.17 | 56.12 | 57.59 | 1,431,923 | +1.84(+3.29%) |
Jul 24, 2023 | 56.16 | 56.56 | 55.10 | 55.76 | 1,137,351 | +0.35(+0.63%) |
Jul 21, 2023 | 56.66 | 57.42 | 55.28 | 55.41 | 1,519,225 | -0.15(-0.27%) |
Jul 20, 2023 | 57.83 | 58.74 | 55.04 | 55.56 | 2,563,018 | -3.60(-6.09%) |
Jul 19, 2023 | 60.25 | 60.81 | 58.51 | 59.16 | 2,123,888 | -0.47(-0.79%) |
Jul 18, 2023 | 57.27 | 60.47 | 56.36 | 59.63 | 2,253,214 | +1.95(+3.37%) |
Jul 17, 2023 | 55.83 | 58.15 | 55.69 | 57.68 | 1,643,526 | +2.15(+3.88%) |
Jul 14, 2023 | 56.23 | 57.54 | 55.07 | 55.53 | 1,844,351 | -0.32(-0.57%) |
Jul 13, 2023 | 54.75 | 56.17 | 54.54 | 55.85 | 1,543,211 | +2.06(+3.84%) |
Jul 12, 2023 | 53.50 | 54.52 | 52.72 | 53.78 | 2,234,949 | +1.75(+3.35%) |
Jul 11, 2023 | 52.05 | 52.19 | 50.49 | 52.04 | 1,115,157 | +0.34(+0.66%) |
Jul 10, 2023 | 50.75 | 51.71 | 50.16 | 51.70 | 1,054,590 | +0.42(+0.82%) |
Jul 07, 2023 | 51.66 | 53.20 | 51.23 | 51.28 | 1,427,174 | -0.72(-1.38%) |
Jul 06, 2023 | 50.93 | 52.18 | 50.45 | 52.00 | 2,640,368 | -0.52(-0.99%) |
Jul 05, 2023 | 52.39 | 53.68 | 52.26 | 52.52 | 1,723,556 | -0.98(-1.83%) |
Jul 03, 2023 | 53.76 | 53.90 | 52.68 | 53.49 | 951,884 | -0.39(-0.72%) |
Jun 30, 2023 | 52.98 | 54.26 | 52.85 | 53.88 | 2,321,602 | +2.38(+4.63%) |
Jun 29, 2023 | 51.37 | 51.75 | 50.53 | 51.50 | 1,502,097 | +0.31(+0.60%) |
Jun 28, 2023 | 50.25 | 52.03 | 50.18 | 51.19 | 2,087,955 | +0.05(+0.10%) |
Jun 27, 2023 | 48.97 | 51.49 | 48.74 | 51.14 | 2,064,153 | +2.90(+6.02%) |
Jun 26, 2023 | 49.45 | 50.80 | 48.20 | 48.24 | 1,241,469 | -1.13(-2.28%) |
Jun 23, 2023 | 49.09 | 50.27 | 48.77 | 49.36 | 1,682,075 | -1.78(-3.47%) |
Jun 22, 2023 | 49.18 | 51.14 | 49.18 | 51.14 | 1,997,669 | +1.28(+2.56%) |
Jun 21, 2023 | 51.54 | 51.89 | 49.44 | 49.86 | 2,454,565 | -2.34(-4.49%) |
Jun 20, 2023 | 52.29 | 53.33 | 51.38 | 52.21 | 1,685,010 | -1.12(-2.09%) |
Jun 16, 2023 | 56.34 | 56.34 | 53.18 | 53.32 | 2,621,973 | -1.40(-2.55%) |
Jun 15, 2023 | 52.05 | 55.42 | 52.02 | 54.72 | 3,678,813 | +2.03(+3.86%) |
Jun 14, 2023 | 50.97 | 52.78 | 50.43 | 52.69 | 3,803,907 | +1.53(+3.00%) |
Jun 13, 2023 | 51.46 | 51.87 | 49.93 | 51.15 | 2,922,245 | +0.91(+1.81%) |
Jun 12, 2023 | 48.12 | 50.29 | 47.87 | 50.24 | 2,185,008 | +3.05(+6.46%) |
Jun 09, 2023 | 47.09 | 48.57 | 46.74 | 47.19 | 1,924,901 | +0.66(+1.41%) |
Jun 08, 2023 | 45.21 | 46.75 | 45.19 | 46.54 | 1,788,689 | +1.43(+3.16%) |
Jun 07, 2023 | 47.04 | 48.05 | 44.81 | 45.11 | 2,539,345 | -2.13(-4.51%) |
Jun 06, 2023 | 46.85 | 47.54 | 46.23 | 47.24 | 1,882,050 | -0.06(-0.13%) |
Jun 05, 2023 | 48.00 | 48.98 | 47.01 | 47.30 | 2,202,344 | -0.87(-1.80%) |
Jun 02, 2023 | 48.17 | 48.79 | 47.12 | 48.17 | 2,117,267 | +0.85(+1.79%) |