Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.87 | 55.02 | 54.71 | 54.74 | 466,352 | -0.03(-0.05%) |
Aug 30, 2023 | 54.61 | 54.87 | 54.53 | 54.77 | 439,592 | +0.18(+0.33%) |
Aug 29, 2023 | 53.80 | 54.59 | 53.78 | 54.59 | 456,594 | +0.77(+1.43%) |
Aug 28, 2023 | 53.73 | 53.87 | 53.57 | 53.82 | 542,293 | +0.40(+0.74%) |
Aug 25, 2023 | 53.27 | 53.61 | 52.85 | 53.42 | 276,329 | +0.33(+0.61%) |
Aug 24, 2023 | 53.99 | 54.07 | 53.09 | 53.10 | 393,100 | -0.71(-1.32%) |
Aug 23, 2023 | 53.35 | 53.88 | 53.34 | 53.81 | 1,342,085 | +0.60(+1.13%) |
Aug 22, 2023 | 53.57 | 53.57 | 53.16 | 53.21 | 754,134 | -0.15(-0.28%) |
Aug 21, 2023 | 53.16 | 53.46 | 52.90 | 53.36 | 328,013 | +0.32(+0.60%) |
Aug 18, 2023 | 52.63 | 53.17 | 52.62 | 53.04 | 239,842 | +0.04(+0.07%) |
Aug 17, 2023 | 53.63 | 53.66 | 52.97 | 53.00 | 291,301 | -0.45(-0.85%) |
Aug 16, 2023 | 53.76 | 53.99 | 53.44 | 53.45 | 318,690 | -0.41(-0.75%) |
Aug 15, 2023 | 54.23 | 54.30 | 53.80 | 53.86 | 264,756 | -0.61(-1.13%) |
Aug 14, 2023 | 54.12 | 54.49 | 54.04 | 54.47 | 372,955 | +0.28(+0.51%) |
Aug 11, 2023 | 54.03 | 54.34 | 53.96 | 54.20 | 716,573 | -0.06(-0.11%) |
Aug 10, 2023 | 54.54 | 54.95 | 54.10 | 54.26 | 985,137 | +0.04(+0.07%) |
Aug 09, 2023 | 54.66 | 54.66 | 54.15 | 54.22 | 322,370 | -0.37(-0.67%) |
Aug 08, 2023 | 54.49 | 54.64 | 54.18 | 54.58 | 522,622 | -0.26(-0.47%) |
Aug 07, 2023 | 54.58 | 54.86 | 54.54 | 54.84 | 721,724 | +0.44(+0.80%) |
Aug 04, 2023 | 54.83 | 55.11 | 54.33 | 54.40 | 367,112 | -0.22(-0.40%) |
Aug 03, 2023 | 54.51 | 54.84 | 54.43 | 54.62 | 315,429 | -0.17(-0.31%) |
Aug 02, 2023 | 55.14 | 55.15 | 54.68 | 54.79 | 355,413 | -0.74(-1.34%) |
Aug 01, 2023 | 55.51 | 55.61 | 55.39 | 55.53 | 424,008 | -0.16(-0.28%) |
Jul 31, 2023 | 55.66 | 55.72 | 55.49 | 55.69 | 335,815 | +0.13(+0.23%) |
Jul 28, 2023 | 55.46 | 55.66 | 55.34 | 55.56 | 323,504 | +0.56(+1.02%) |
Jul 27, 2023 | 55.79 | 55.86 | 54.93 | 55.00 | 420,070 | -0.42(-0.75%) |
Jul 26, 2023 | 55.28 | 55.59 | 55.17 | 55.41 | 266,743 | +0.01(+0.02%) |
Jul 25, 2023 | 55.20 | 55.55 | 55.19 | 55.40 | 290,268 | +0.15(+0.27%) |
Jul 24, 2023 | 55.14 | 55.33 | 55.09 | 55.25 | 331,982 | +0.23(+0.41%) |
Jul 21, 2023 | 55.24 | 55.24 | 55.01 | 55.03 | 182,650 | +0.00(+0.00%) |
Jul 20, 2023 | 55.23 | 55.35 | 54.94 | 55.03 | 507,466 | -0.38(-0.68%) |
Jul 19, 2023 | 55.36 | 55.50 | 55.27 | 55.40 | 519,717 | +0.18(+0.32%) |
Jul 18, 2023 | 54.78 | 55.32 | 54.74 | 55.22 | 344,843 | +0.42(+0.76%) |
Jul 17, 2023 | 54.63 | 54.95 | 54.60 | 54.81 | 480,103 | +0.19(+0.34%) |
Jul 14, 2023 | 54.78 | 54.85 | 54.53 | 54.62 | 258,986 | -0.08(-0.14%) |
Jul 13, 2023 | 54.52 | 54.79 | 54.48 | 54.70 | 371,585 | +0.45(+0.84%) |
Jul 12, 2023 | 54.30 | 54.43 | 54.15 | 54.25 | 327,212 | +0.40(+0.73%) |
Jul 11, 2023 | 53.59 | 53.89 | 53.48 | 53.85 | 339,777 | +0.37(+0.68%) |
Jul 10, 2023 | 53.25 | 53.50 | 53.24 | 53.48 | 241,314 | +0.21(+0.39%) |
Jul 07, 2023 | 53.28 | 53.78 | 53.28 | 53.28 | 327,634 | -0.12(-0.22%) |
Jul 06, 2023 | 53.35 | 53.42 | 53.06 | 53.40 | 802,998 | -0.41(-0.75%) |
Jul 05, 2023 | 53.68 | 53.91 | 53.68 | 53.80 | 478,631 | -0.17(-0.31%) |
Jul 03, 2023 | 53.85 | 53.98 | 53.80 | 53.97 | 161,957 | +0.13(+0.24%) |
Jun 30, 2023 | 53.60 | 53.98 | 53.60 | 53.84 | 313,990 | +0.55(+1.04%) |
Jun 29, 2023 | 52.99 | 53.29 | 52.95 | 53.29 | 333,543 | +0.28(+0.52%) |
Jun 28, 2023 | 52.86 | 53.12 | 52.78 | 53.01 | 266,222 | +0.04(+0.07%) |
Jun 27, 2023 | 52.52 | 53.06 | 52.46 | 52.97 | 397,407 | +0.57(+1.09%) |
Jun 26, 2023 | 52.53 | 52.75 | 52.37 | 52.40 | 437,755 | -0.19(-0.36%) |
Jun 23, 2023 | 52.58 | 52.80 | 52.49 | 52.58 | 303,105 | -0.43(-0.80%) |
Jun 22, 2023 | 52.69 | 53.01 | 52.65 | 53.01 | 385,050 | +0.20(+0.37%) |
Jun 21, 2023 | 52.92 | 53.08 | 52.76 | 52.81 | 428,316 | -0.30(-0.56%) |
Jun 20, 2023 | 53.11 | 53.22 | 52.84 | 53.11 | 702,053 | -0.23(-0.44%) |
Jun 16, 2023 | 53.84 | 53.84 | 53.33 | 53.34 | 506,590 | -0.18(-0.33%) |
Jun 15, 2023 | 52.76 | 53.69 | 52.76 | 53.52 | 393,720 | +0.63(+1.19%) |
Jun 14, 2023 | 52.90 | 53.16 | 52.50 | 52.89 | 443,485 | +0.04(+0.07%) |
Jun 13, 2023 | 52.74 | 52.96 | 52.66 | 52.85 | 626,860 | +0.32(+0.62%) |
Jun 12, 2023 | 52.18 | 52.52 | 52.10 | 52.52 | 478,172 | +0.45(+0.87%) |
Jun 09, 2023 | 52.09 | 52.32 | 51.96 | 52.07 | 262,309 | +0.04(+0.08%) |
Jun 08, 2023 | 51.75 | 52.06 | 51.62 | 52.03 | 627,721 | +0.31(+0.59%) |
Jun 07, 2023 | 51.90 | 52.05 | 51.68 | 51.73 | 649,659 | -0.12(-0.23%) |
Jun 06, 2023 | 51.61 | 51.88 | 51.52 | 51.85 | 384,894 | +0.20(+0.38%) |
Jun 05, 2023 | 51.80 | 51.93 | 51.56 | 51.65 | 499,554 | -0.10(-0.19%) |
Jun 02, 2023 | 51.28 | 51.87 | 51.28 | 51.75 | 371,273 | +0.81(+1.59%) |