Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.75 | 57.78 | 57.75 | 57.77 | 1,250,936 | +0.04(+0.06%) |
Aug 30, 2023 | 57.75 | 57.75 | 57.72 | 57.73 | 1,178,068 | +0.03(+0.05%) |
Aug 29, 2023 | 57.69 | 57.72 | 57.69 | 57.70 | 1,661,236 | +0.02(+0.03%) |
Aug 28, 2023 | 57.69 | 57.69 | 57.68 | 57.69 | 1,014,096 | +0.01(+0.02%) |
Aug 25, 2023 | 57.69 | 57.69 | 57.68 | 57.68 | 600,217 | -0.02(-0.03%) |
Aug 24, 2023 | 57.68 | 57.69 | 57.67 | 57.69 | 1,159,072 | +0.02(+0.03%) |
Aug 23, 2023 | 57.66 | 57.69 | 57.65 | 57.68 | 1,104,454 | +0.03(+0.05%) |
Aug 22, 2023 | 57.65 | 57.67 | 57.65 | 57.65 | 875,013 | +0.00(+0.00%) |
Aug 21, 2023 | 57.64 | 57.66 | 57.64 | 57.65 | 766,545 | +0.01(+0.02%) |
Aug 18, 2023 | 57.65 | 57.67 | 57.64 | 57.64 | 1,202,285 | +0.00(+0.00%) |
Aug 17, 2023 | 57.61 | 57.64 | 57.61 | 57.64 | 2,071,544 | +0.04(+0.07%) |
Aug 16, 2023 | 57.62 | 57.62 | 57.60 | 57.60 | 886,874 | +0.00(+0.00%) |
Aug 15, 2023 | 57.60 | 57.62 | 57.60 | 57.60 | 700,202 | +0.01(+0.02%) |
Aug 14, 2023 | 57.60 | 57.60 | 57.59 | 57.59 | 866,956 | -0.01(-0.02%) |
Aug 11, 2023 | 57.58 | 57.60 | 57.58 | 57.60 | 985,555 | +0.01(+0.02%) |
Aug 10, 2023 | 57.62 | 57.62 | 57.59 | 57.59 | 804,474 | +0.01(+0.02%) |
Aug 09, 2023 | 57.59 | 57.60 | 57.58 | 57.58 | 1,003,133 | -0.01(-0.02%) |
Aug 08, 2023 | 57.58 | 57.60 | 57.58 | 57.59 | 1,078,584 | +0.02(+0.03%) |
Aug 07, 2023 | 57.58 | 57.59 | 57.57 | 57.57 | 1,293,609 | +0.00(+0.00%) |
Aug 04, 2023 | 57.53 | 57.57 | 57.53 | 57.57 | 1,447,346 | +0.04(+0.07%) |
Aug 03, 2023 | 57.52 | 57.53 | 57.52 | 57.53 | 1,668,667 | +0.02(+0.03%) |
Aug 02, 2023 | 57.51 | 57.52 | 57.50 | 57.51 | 1,305,359 | +0.00(+0.00%) |
Aug 01, 2023 | 57.51 | 57.52 | 57.50 | 57.51 | 1,831,515 | +0.00(+0.00%) |
Jul 31, 2023 | 57.50 | 57.51 | 57.50 | 57.51 | 946,158 | +0.02(+0.03%) |
Jul 28, 2023 | 57.48 | 57.50 | 57.48 | 57.49 | 3,566,170 | +0.04(+0.07%) |
Jul 27, 2023 | 57.47 | 57.48 | 57.45 | 57.45 | 1,648,027 | -0.02(-0.03%) |
Jul 26, 2023 | 57.45 | 57.47 | 57.45 | 57.47 | 1,119,401 | +0.03(+0.05%) |
Jul 25, 2023 | 57.44 | 57.44 | 57.43 | 57.44 | 1,318,657 | +0.01(+0.02%) |
Jul 24, 2023 | 57.45 | 57.46 | 57.43 | 57.43 | 1,697,272 | +0.00(+0.00%) |
Jul 21, 2023 | 57.45 | 57.45 | 57.43 | 57.43 | 1,454,466 | +0.00(+0.00%) |
Jul 20, 2023 | 57.42 | 57.43 | 57.41 | 57.43 | 1,008,400 | +0.01(+0.02%) |
Jul 19, 2023 | 57.42 | 57.43 | 57.41 | 57.42 | 779,724 | +0.00(+0.00%) |
Jul 18, 2023 | 57.41 | 57.43 | 57.41 | 57.42 | 1,826,705 | +0.01(+0.02%) |
Jul 17, 2023 | 57.40 | 57.41 | 57.40 | 57.41 | 1,849,994 | +0.04(+0.07%) |
Jul 14, 2023 | 57.40 | 57.40 | 57.38 | 57.38 | 713,521 | -0.03(-0.05%) |
Jul 13, 2023 | 57.38 | 57.40 | 57.38 | 57.40 | 1,040,084 | +0.04(+0.07%) |
Jul 12, 2023 | 57.36 | 57.37 | 57.35 | 57.37 | 1,682,783 | +0.04(+0.07%) |
Jul 11, 2023 | 57.33 | 57.34 | 57.32 | 57.33 | 1,116,778 | +0.00(+0.00%) |
Jul 10, 2023 | 57.32 | 57.33 | 57.31 | 57.33 | 970,686 | +0.04(+0.07%) |
Jul 07, 2023 | 57.29 | 57.31 | 57.28 | 57.29 | 1,242,895 | +0.01(+0.02%) |
Jul 06, 2023 | 57.28 | 57.28 | 57.27 | 57.28 | 1,413,345 | +0.02(+0.03%) |
Jul 05, 2023 | 57.28 | 57.29 | 57.26 | 57.26 | 1,350,771 | -0.02(-0.03%) |
Jul 03, 2023 | 57.25 | 57.28 | 57.25 | 57.28 | 1,166,102 | +0.05(+0.08%) |
Jun 30, 2023 | 57.24 | 57.25 | 57.22 | 57.23 | 1,161,031 | -0.01(-0.02%) |
Jun 29, 2023 | 57.26 | 57.26 | 57.23 | 57.24 | 1,893,164 | -0.01(-0.02%) |
Jun 28, 2023 | 57.25 | 57.25 | 57.23 | 57.25 | 1,907,091 | +0.01(+0.02%) |
Jun 27, 2023 | 57.23 | 57.25 | 57.22 | 57.24 | 2,713,784 | +0.01(+0.02%) |
Jun 26, 2023 | 57.22 | 57.23 | 57.22 | 57.23 | 1,108,856 | +0.03(+0.05%) |
Jun 23, 2023 | 57.20 | 57.22 | 57.20 | 57.20 | 1,180,176 | +0.01(+0.02%) |
Jun 22, 2023 | 57.19 | 57.21 | 57.19 | 57.19 | 888,131 | -0.01(-0.02%) |
Jun 21, 2023 | 57.19 | 57.20 | 57.18 | 57.20 | 991,154 | +0.02(+0.03%) |
Jun 20, 2023 | 57.17 | 57.20 | 57.17 | 57.18 | 1,410,316 | +0.01(+0.02%) |
Jun 16, 2023 | 57.17 | 57.17 | 57.16 | 57.17 | 1,256,696 | +0.01(+0.02%) |
Jun 15, 2023 | 57.15 | 57.17 | 57.15 | 57.17 | 2,297,988 | +0.04(+0.07%) |
Jun 14, 2023 | 57.14 | 57.14 | 57.11 | 57.13 | 1,208,073 | +0.00(+0.00%) |
Jun 13, 2023 | 57.16 | 57.16 | 57.12 | 57.13 | 1,888,454 | +0.00(+0.00%) |
Jun 12, 2023 | 57.13 | 57.13 | 57.11 | 57.13 | 1,398,635 | +0.01(+0.02%) |
Jun 09, 2023 | 57.13 | 57.14 | 57.12 | 57.12 | 1,535,594 | -0.02(-0.03%) |
Jun 08, 2023 | 57.14 | 57.15 | 57.13 | 57.14 | 1,052,371 | +0.04(+0.07%) |
Jun 07, 2023 | 57.11 | 57.12 | 57.09 | 57.10 | 1,001,994 | -0.01(-0.02%) |
Jun 06, 2023 | 57.11 | 57.12 | 57.10 | 57.11 | 1,092,772 | +0.01(+0.02%) |
Jun 05, 2023 | 57.09 | 57.12 | 57.09 | 57.10 | 2,586,263 | +0.00(+0.00%) |
Jun 02, 2023 | 57.11 | 57.12 | 57.09 | 57.10 | 1,492,517 | -0.02(-0.03%) |