Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.06 | 54.06 | 53.18 | 53.18 | 887,167 | -0.96(-1.77%) |
Aug 30, 2023 | 54.27 | 54.36 | 54.06 | 54.14 | 521,281 | -0.02(-0.04%) |
Aug 29, 2023 | 53.98 | 54.33 | 53.88 | 54.16 | 830,241 | +0.40(+0.74%) |
Aug 28, 2023 | 53.74 | 53.88 | 53.58 | 53.76 | 474,971 | +0.34(+0.64%) |
Aug 25, 2023 | 53.30 | 53.51 | 53.03 | 53.42 | 493,757 | +0.46(+0.87%) |
Aug 24, 2023 | 53.13 | 53.39 | 52.91 | 52.96 | 1,534,298 | -0.55(-1.03%) |
Aug 23, 2023 | 53.55 | 53.88 | 53.40 | 53.51 | 1,838,534 | -0.51(-0.94%) |
Aug 22, 2023 | 54.11 | 54.18 | 53.92 | 54.02 | 1,916,637 | +0.31(+0.58%) |
Aug 21, 2023 | 53.64 | 53.81 | 53.53 | 53.71 | 1,644,682 | +0.46(+0.86%) |
Aug 18, 2023 | 53.11 | 53.38 | 53.08 | 53.25 | 791,990 | +0.32(+0.60%) |
Aug 17, 2023 | 53.38 | 53.50 | 52.90 | 52.93 | 983,635 | +0.51(+0.97%) |
Aug 16, 2023 | 52.41 | 52.72 | 52.37 | 52.42 | 751,626 | -0.38(-0.72%) |
Aug 15, 2023 | 53.20 | 53.23 | 52.67 | 52.80 | 1,064,509 | -0.48(-0.90%) |
Aug 14, 2023 | 53.03 | 53.32 | 52.91 | 53.28 | 1,181,586 | -0.25(-0.47%) |
Aug 11, 2023 | 53.04 | 53.53 | 52.91 | 53.53 | 1,659,235 | -0.16(-0.30%) |
Aug 10, 2023 | 53.44 | 54.00 | 53.41 | 53.69 | 1,222,885 | +0.47(+0.88%) |
Aug 09, 2023 | 52.52 | 53.35 | 52.52 | 53.22 | 1,504,948 | +0.56(+1.06%) |
Aug 08, 2023 | 52.21 | 52.66 | 52.12 | 52.66 | 1,628,343 | +0.62(+1.19%) |
Aug 07, 2023 | 51.55 | 52.07 | 51.50 | 52.04 | 1,615,098 | +0.39(+0.76%) |
Aug 04, 2023 | 51.37 | 51.91 | 51.35 | 51.65 | 1,417,194 | +0.70(+1.37%) |
Aug 03, 2023 | 50.20 | 50.95 | 49.97 | 50.95 | 1,917,690 | -0.54(-1.05%) |
Aug 02, 2023 | 52.07 | 52.30 | 51.48 | 51.49 | 1,256,331 | -1.57(-2.96%) |
Aug 01, 2023 | 53.56 | 53.62 | 52.80 | 53.06 | 986,965 | -0.31(-0.58%) |
Jul 31, 2023 | 53.68 | 53.76 | 53.22 | 53.37 | 1,334,994 | +0.89(+1.70%) |
Jul 28, 2023 | 51.87 | 52.61 | 51.71 | 52.48 | 3,204,580 | -1.06(-1.98%) |
Jul 27, 2023 | 53.59 | 53.91 | 53.51 | 53.54 | 1,392,098 | +0.03(+0.06%) |
Jul 26, 2023 | 53.09 | 53.64 | 52.79 | 53.51 | 1,588,981 | -0.26(-0.48%) |
Jul 25, 2023 | 53.73 | 54.03 | 53.70 | 53.77 | 1,308,383 | -0.15(-0.28%) |
Jul 24, 2023 | 54.31 | 54.47 | 53.91 | 53.92 | 1,039,268 | -1.03(-1.87%) |
Jul 21, 2023 | 54.92 | 54.97 | 54.63 | 54.95 | 1,557,174 | +0.23(+0.42%) |
Jul 20, 2023 | 54.57 | 54.95 | 54.56 | 54.72 | 1,103,063 | +0.95(+1.77%) |
Jul 19, 2023 | 53.77 | 54.07 | 53.61 | 53.77 | 784,595 | +0.04(+0.07%) |
Jul 18, 2023 | 53.46 | 54.06 | 53.43 | 53.73 | 1,120,055 | +0.84(+1.59%) |
Jul 17, 2023 | 52.90 | 53.01 | 52.70 | 52.89 | 1,215,447 | +0.21(+0.40%) |
Jul 14, 2023 | 52.79 | 52.84 | 52.53 | 52.68 | 659,412 | +0.56(+1.07%) |
Jul 13, 2023 | 52.61 | 52.61 | 51.92 | 52.12 | 867,662 | +0.29(+0.56%) |
Jul 12, 2023 | 51.45 | 52.10 | 51.42 | 51.83 | 946,910 | +0.11(+0.21%) |
Jul 11, 2023 | 51.83 | 51.98 | 51.64 | 51.72 | 853,934 | -0.11(-0.21%) |
Jul 10, 2023 | 51.99 | 52.05 | 51.66 | 51.83 | 952,966 | +0.53(+1.03%) |
Jul 07, 2023 | 51.82 | 51.87 | 51.29 | 51.30 | 1,043,837 | -0.56(-1.08%) |
Jul 06, 2023 | 52.09 | 52.14 | 51.48 | 51.86 | 1,286,048 | -1.09(-2.06%) |
Jul 05, 2023 | 53.26 | 53.29 | 52.95 | 52.95 | 940,120 | -0.68(-1.27%) |
Jul 03, 2023 | 54.17 | 54.18 | 53.51 | 53.63 | 979,534 | -0.27(-0.50%) |
Jun 30, 2023 | 53.42 | 53.91 | 53.41 | 53.90 | 1,835,152 | +0.91(+1.72%) |
Jun 29, 2023 | 53.00 | 53.29 | 52.89 | 52.99 | 1,107,589 | -0.75(-1.40%) |
Jun 28, 2023 | 53.98 | 54.12 | 53.72 | 53.74 | 1,397,039 | +0.07(+0.13%) |
Jun 27, 2023 | 53.54 | 53.72 | 53.44 | 53.67 | 1,031,646 | +0.19(+0.36%) |
Jun 26, 2023 | 53.66 | 53.66 | 53.00 | 53.48 | 934,403 | +0.18(+0.34%) |
Jun 23, 2023 | 53.63 | 53.77 | 53.22 | 53.30 | 2,293,852 | +0.00(+0.00%) |
Jun 22, 2023 | 53.62 | 53.67 | 53.28 | 53.30 | 1,260,878 | -0.34(-0.63%) |
Jun 21, 2023 | 53.43 | 53.69 | 53.17 | 53.64 | 1,421,976 | +0.54(+1.02%) |
Jun 20, 2023 | 53.48 | 53.48 | 53.10 | 53.10 | 1,709,715 | +1.06(+2.04%) |
Jun 16, 2023 | 52.54 | 52.73 | 52.04 | 52.04 | 1,142,213 | +0.28(+0.54%) |
Jun 15, 2023 | 51.36 | 51.79 | 51.13 | 51.76 | 1,650,775 | +1.04(+2.05%) |
Jun 14, 2023 | 51.03 | 51.05 | 50.52 | 50.72 | 868,384 | +0.20(+0.40%) |
Jun 13, 2023 | 50.73 | 50.89 | 50.43 | 50.52 | 873,428 | -0.49(-0.96%) |
Jun 12, 2023 | 51.18 | 51.34 | 50.87 | 51.01 | 641,931 | -0.23(-0.45%) |
Jun 09, 2023 | 51.21 | 51.34 | 51.09 | 51.24 | 574,955 | -0.30(-0.58%) |
Jun 08, 2023 | 51.14 | 51.62 | 51.02 | 51.54 | 731,765 | +0.66(+1.30%) |
Jun 07, 2023 | 51.44 | 51.44 | 50.79 | 50.88 | 724,477 | -0.61(-1.18%) |
Jun 06, 2023 | 51.48 | 51.62 | 51.30 | 51.49 | 1,446,577 | +0.66(+1.30%) |
Jun 05, 2023 | 50.98 | 51.14 | 50.80 | 50.83 | 806,264 | -0.18(-0.35%) |
Jun 02, 2023 | 50.69 | 51.02 | 50.65 | 51.01 | 666,942 | +0.55(+1.09%) |