Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.23 | 55.34 | 54.96 | 54.99 | 7,650 | +0.05(+0.08%) |
Aug 30, 2023 | 54.73 | 55.13 | 54.67 | 54.95 | 15,262 | +0.33(+0.60%) |
Aug 29, 2023 | 53.55 | 55.07 | 53.55 | 54.62 | 6,287 | +0.92(+1.72%) |
Aug 28, 2023 | 53.51 | 53.69 | 53.44 | 53.69 | 3,190 | +0.31(+0.59%) |
Aug 25, 2023 | 53.17 | 53.60 | 52.77 | 53.38 | 4,155 | +0.45(+0.84%) |
Aug 24, 2023 | 53.95 | 53.95 | 52.93 | 52.93 | 3,601 | -0.84(-1.56%) |
Aug 23, 2023 | 53.32 | 53.77 | 53.25 | 53.77 | 5,893 | +0.78(+1.46%) |
Aug 22, 2023 | 53.42 | 53.42 | 52.89 | 53.00 | 13,935 | -0.12(-0.23%) |
Aug 21, 2023 | 53.00 | 53.26 | 52.72 | 53.12 | 1,078 | +0.77(+1.47%) |
Aug 18, 2023 | 52.07 | 52.43 | 51.90 | 52.35 | 12,890 | +0.04(+0.09%) |
Aug 17, 2023 | 53.04 | 53.04 | 52.30 | 52.30 | 4,375 | -0.59(-1.11%) |
Aug 16, 2023 | 53.57 | 53.57 | 52.89 | 52.89 | 3,050 | -0.62(-1.16%) |
Aug 15, 2023 | 53.94 | 53.94 | 53.51 | 53.51 | 4,805 | -0.55(-1.02%) |
Aug 14, 2023 | 53.44 | 54.07 | 53.44 | 54.06 | 3,339 | +0.66(+1.24%) |
Aug 11, 2023 | 53.53 | 53.66 | 53.40 | 53.40 | 3,631 | -0.38(-0.71%) |
Aug 10, 2023 | 54.08 | 54.34 | 53.61 | 53.78 | 5,185 | +0.15(+0.28%) |
Aug 09, 2023 | 54.13 | 54.13 | 53.44 | 53.63 | 8,026 | -0.55(-1.02%) |
Aug 08, 2023 | 53.88 | 54.26 | 53.80 | 54.19 | 6,235 | -0.50(-0.92%) |
Aug 07, 2023 | 54.31 | 54.69 | 54.20 | 54.69 | 9,360 | +0.57(+1.05%) |
Aug 04, 2023 | 54.63 | 54.91 | 54.12 | 54.12 | 14,148 | -0.10(-0.19%) |
Aug 03, 2023 | 54.23 | 54.37 | 54.17 | 54.23 | 14,443 | -0.25(-0.46%) |
Aug 02, 2023 | 55.13 | 55.13 | 54.23 | 54.48 | 10,661 | -0.98(-1.78%) |
Aug 01, 2023 | 55.41 | 55.69 | 55.41 | 55.46 | 4,935 | -0.16(-0.29%) |
Jul 31, 2023 | 55.44 | 55.80 | 55.44 | 55.62 | 7,654 | +0.12(+0.22%) |
Jul 28, 2023 | 55.12 | 55.59 | 55.12 | 55.50 | 8,508 | +0.75(+1.37%) |
Jul 27, 2023 | 55.67 | 55.79 | 54.69 | 54.75 | 7,656 | -0.43(-0.78%) |
Jul 26, 2023 | 55.16 | 55.23 | 54.93 | 55.18 | 62,915 | -0.33(-0.60%) |
Jul 25, 2023 | 55.52 | 55.66 | 55.42 | 55.52 | 6,874 | +0.41(+0.75%) |
Jul 24, 2023 | 55.31 | 55.45 | 55.09 | 55.10 | 7,037 | -0.01(-0.02%) |
Jul 21, 2023 | 55.42 | 55.55 | 55.11 | 55.11 | 5,088 | -0.25(-0.45%) |
Jul 20, 2023 | 56.06 | 56.08 | 55.36 | 55.36 | 15,912 | -0.97(-1.72%) |
Jul 19, 2023 | 56.57 | 56.68 | 56.31 | 56.33 | 10,210 | +0.09(+0.16%) |
Jul 18, 2023 | 55.71 | 56.45 | 55.66 | 56.24 | 9,080 | +0.40(+0.71%) |
Jul 17, 2023 | 55.61 | 55.95 | 55.43 | 55.84 | 7,443 | +0.37(+0.67%) |
Jul 14, 2023 | 55.73 | 56.05 | 55.47 | 55.47 | 24,678 | +0.08(+0.14%) |
Jul 13, 2023 | 55.24 | 55.50 | 55.13 | 55.39 | 17,814 | +0.65(+1.19%) |
Jul 12, 2023 | 54.86 | 54.88 | 54.47 | 54.74 | 27,447 | +0.51(+0.94%) |
Jul 11, 2023 | 54.09 | 54.31 | 53.88 | 54.23 | 6,572 | +0.30(+0.56%) |
Jul 10, 2023 | 53.74 | 53.93 | 53.61 | 53.93 | 11,654 | +0.28(+0.52%) |
Jul 07, 2023 | 53.77 | 54.11 | 53.64 | 53.65 | 7,304 | -0.04(-0.07%) |
Jul 06, 2023 | 53.66 | 54.33 | 53.42 | 53.69 | 8,240 | -0.59(-1.09%) |
Jul 05, 2023 | 53.99 | 54.42 | 53.99 | 54.28 | 8,985 | +0.09(+0.17%) |
Jul 03, 2023 | 54.33 | 54.33 | 54.01 | 54.19 | 19,402 | -0.05(-0.10%) |
Jun 30, 2023 | 54.30 | 54.45 | 54.24 | 54.24 | 14,965 | +0.60(+1.12%) |
Jun 29, 2023 | 53.58 | 53.71 | 53.42 | 53.64 | 19,326 | +0.05(+0.09%) |
Jun 28, 2023 | 53.34 | 53.66 | 53.34 | 53.59 | 15,334 | +0.08(+0.15%) |
Jun 27, 2023 | 53.08 | 53.61 | 52.84 | 53.51 | 4,301 | +0.75(+1.43%) |
Jun 26, 2023 | 53.22 | 53.24 | 52.76 | 52.76 | 2,759 | -0.55(-1.04%) |
Jun 23, 2023 | 53.03 | 53.32 | 53.03 | 53.31 | 3,808 | -0.18(-0.34%) |
Jun 22, 2023 | 52.94 | 53.55 | 52.94 | 53.49 | 10,343 | +0.32(+0.60%) |
Jun 21, 2023 | 53.43 | 53.43 | 52.97 | 53.17 | 7,393 | -0.31(-0.58%) |
Jun 20, 2023 | 53.50 | 53.66 | 53.19 | 53.48 | 4,686 | -0.07(-0.13%) |
Jun 16, 2023 | 54.06 | 54.08 | 53.55 | 53.55 | 2,628 | -0.27(-0.50%) |
Jun 15, 2023 | 52.84 | 54.06 | 52.84 | 53.82 | 10,844 | +0.83(+1.56%) |
Jun 14, 2023 | 52.76 | 53.05 | 52.59 | 52.99 | 3,577 | +0.40(+0.76%) |
Jun 13, 2023 | 52.46 | 52.68 | 52.46 | 52.59 | 4,380 | +0.30(+0.57%) |
Jun 12, 2023 | 51.58 | 52.29 | 51.58 | 52.29 | 2,113 | +0.80(+1.55%) |
Jun 09, 2023 | 51.56 | 51.68 | 51.31 | 51.50 | 4,243 | +0.17(+0.33%) |
Jun 08, 2023 | 51.19 | 51.48 | 51.19 | 51.32 | 3,618 | +0.55(+1.08%) |
Jun 07, 2023 | 51.71 | 51.71 | 50.78 | 50.78 | 8,274 | -0.77(-1.49%) |
Jun 06, 2023 | 51.66 | 51.73 | 51.51 | 51.54 | 1,879 | -0.17(-0.33%) |
Jun 05, 2023 | 51.76 | 51.98 | 51.61 | 51.71 | 10,042 | +0.06(+0.12%) |
Jun 02, 2023 | 51.63 | 51.85 | 51.41 | 51.65 | 4,720 | +0.52(+1.02%) |