Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.79 | 53.81 | 53.28 | 53.42 | 163,571 | -0.54(-1.00%) |
Aug 30, 2023 | 54.00 | 54.20 | 53.86 | 53.96 | 227,198 | -0.02(-0.04%) |
Aug 29, 2023 | 53.14 | 53.99 | 53.13 | 53.98 | 972,533 | +0.79(+1.49%) |
Aug 28, 2023 | 52.95 | 53.24 | 52.94 | 53.19 | 730,917 | +0.58(+1.10%) |
Aug 25, 2023 | 52.60 | 52.79 | 52.15 | 52.61 | 191,156 | +0.37(+0.71%) |
Aug 24, 2023 | 52.68 | 52.86 | 52.23 | 52.24 | 197,957 | -0.71(-1.34%) |
Aug 23, 2023 | 52.61 | 53.04 | 52.61 | 52.95 | 158,694 | +0.44(+0.84%) |
Aug 22, 2023 | 52.86 | 52.86 | 52.48 | 52.51 | 253,930 | -0.21(-0.40%) |
Aug 21, 2023 | 52.64 | 52.77 | 52.39 | 52.72 | 234,882 | +0.33(+0.63%) |
Aug 18, 2023 | 51.97 | 52.51 | 51.97 | 52.39 | 275,278 | -0.06(-0.11%) |
Aug 17, 2023 | 53.01 | 53.07 | 52.40 | 52.45 | 253,410 | -0.43(-0.81%) |
Aug 16, 2023 | 53.15 | 53.37 | 52.88 | 52.88 | 140,069 | -0.32(-0.60%) |
Aug 15, 2023 | 53.57 | 53.61 | 53.13 | 53.20 | 176,498 | -0.71(-1.32%) |
Aug 14, 2023 | 53.56 | 53.98 | 53.43 | 53.91 | 155,251 | -0.12(-0.22%) |
Aug 11, 2023 | 53.98 | 54.18 | 53.88 | 54.03 | 381,215 | -0.43(-0.79%) |
Aug 10, 2023 | 54.72 | 55.13 | 54.39 | 54.46 | 135,314 | +0.22(+0.41%) |
Aug 09, 2023 | 54.21 | 54.41 | 54.15 | 54.24 | 181,743 | +0.16(+0.30%) |
Aug 08, 2023 | 53.75 | 54.12 | 53.62 | 54.08 | 137,021 | -0.23(-0.42%) |
Aug 07, 2023 | 54.13 | 54.34 | 53.92 | 54.31 | 247,896 | +0.50(+0.93%) |
Aug 04, 2023 | 53.92 | 54.38 | 53.78 | 53.81 | 806,008 | +0.07(+0.13%) |
Aug 03, 2023 | 53.44 | 53.90 | 53.41 | 53.74 | 422,387 | -0.19(-0.35%) |
Aug 02, 2023 | 54.22 | 54.31 | 53.83 | 53.93 | 616,769 | -0.98(-1.78%) |
Aug 01, 2023 | 55.02 | 55.19 | 54.72 | 54.91 | 656,065 | -0.60(-1.08%) |
Jul 31, 2023 | 55.68 | 55.83 | 55.47 | 55.51 | 4,288,933 | -0.03(-0.05%) |
Jul 28, 2023 | 55.49 | 55.72 | 55.40 | 55.54 | 6,283,218 | +0.42(+0.76%) |
Jul 27, 2023 | 55.72 | 55.74 | 55.03 | 55.12 | 10,730,576 | -0.24(-0.43%) |
Jul 26, 2023 | 54.82 | 55.50 | 54.82 | 55.36 | 11,712,764 | +0.08(+0.14%) |
Jul 25, 2023 | 55.08 | 55.45 | 55.08 | 55.28 | 5,070,827 | +0.09(+0.16%) |
Jul 24, 2023 | 55.07 | 55.34 | 55.07 | 55.19 | 200,249 | -0.26(-0.47%) |
Jul 21, 2023 | 55.39 | 55.52 | 55.25 | 55.45 | 325,846 | +0.17(+0.31%) |
Jul 20, 2023 | 55.45 | 55.60 | 55.17 | 55.28 | 472,724 | -0.14(-0.25%) |
Jul 19, 2023 | 55.47 | 55.62 | 55.27 | 55.42 | 318,866 | -0.03(-0.05%) |
Jul 18, 2023 | 55.15 | 55.51 | 55.11 | 55.45 | 260,396 | +0.27(+0.49%) |
Jul 17, 2023 | 55.00 | 55.27 | 54.94 | 55.18 | 557,835 | -0.08(-0.14%) |
Jul 14, 2023 | 55.59 | 55.60 | 55.23 | 55.26 | 210,630 | -0.18(-0.32%) |
Jul 13, 2023 | 55.26 | 55.53 | 55.27 | 55.44 | 320,399 | +0.85(+1.56%) |
Jul 12, 2023 | 54.17 | 54.65 | 54.17 | 54.59 | 471,697 | +1.20(+2.25%) |
Jul 11, 2023 | 53.12 | 53.40 | 53.02 | 53.39 | 325,411 | +0.53(+1.00%) |
Jul 10, 2023 | 52.57 | 52.88 | 52.57 | 52.86 | 283,198 | +0.32(+0.61%) |
Jul 07, 2023 | 52.31 | 52.82 | 52.27 | 52.54 | 778,342 | +0.25(+0.48%) |
Jul 06, 2023 | 52.41 | 52.48 | 51.98 | 52.29 | 611,533 | -0.96(-1.80%) |
Jul 05, 2023 | 53.48 | 53.52 | 53.21 | 53.25 | 660,775 | -0.63(-1.17%) |
Jul 03, 2023 | 53.92 | 54.04 | 53.86 | 53.88 | 207,091 | -0.24(-0.44%) |
Jun 30, 2023 | 53.96 | 54.19 | 53.96 | 54.12 | 503,229 | +0.83(+1.56%) |
Jun 29, 2023 | 53.20 | 53.33 | 53.12 | 53.29 | 645,644 | -0.12(-0.22%) |
Jun 28, 2023 | 53.37 | 53.47 | 53.27 | 53.41 | 2,836,321 | -0.08(-0.15%) |
Jun 27, 2023 | 53.06 | 53.52 | 52.97 | 53.49 | 689,327 | +0.58(+1.10%) |
Jun 26, 2023 | 52.97 | 53.08 | 52.90 | 52.91 | 1,708,471 | +0.10(+0.19%) |
Jun 23, 2023 | 52.83 | 53.02 | 52.72 | 52.81 | 1,344,193 | -0.62(-1.16%) |
Jun 22, 2023 | 53.25 | 53.48 | 53.25 | 53.43 | 13,863,866 | -0.22(-0.41%) |
Jun 21, 2023 | 53.51 | 53.85 | 53.39 | 53.65 | 11,696,511 | -0.10(-0.19%) |
Jun 20, 2023 | 53.94 | 53.94 | 53.60 | 53.75 | 559,510 | -1.74(-3.14%) |
Jun 16, 2023 | 55.81 | 55.84 | 55.48 | 55.49 | 3,223,054 | +0.01(+0.02%) |