Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.87 | 54.97 | 54.61 | 54.62 | 97,240 | -0.14(-0.25%) |
Aug 30, 2023 | 54.74 | 54.91 | 54.63 | 54.76 | 121,574 | -0.07(-0.12%) |
Aug 29, 2023 | 54.44 | 54.86 | 54.44 | 54.83 | 178,913 | +0.44(+0.80%) |
Aug 28, 2023 | 54.27 | 54.65 | 54.25 | 54.39 | 230,872 | +0.37(+0.68%) |
Aug 25, 2023 | 54.01 | 54.31 | 53.74 | 54.02 | 126,710 | +0.22(+0.41%) |
Aug 24, 2023 | 53.92 | 54.59 | 53.80 | 53.80 | 101,340 | -0.30(-0.56%) |
Aug 23, 2023 | 53.91 | 54.10 | 53.76 | 54.10 | 85,995 | +0.23(+0.43%) |
Aug 22, 2023 | 54.22 | 54.22 | 53.79 | 53.87 | 99,926 | -0.33(-0.61%) |
Aug 21, 2023 | 54.41 | 54.47 | 53.83 | 54.20 | 92,775 | -0.16(-0.29%) |
Aug 18, 2023 | 54.05 | 54.49 | 53.95 | 54.35 | 119,426 | +0.02(+0.04%) |
Aug 17, 2023 | 54.39 | 54.73 | 54.16 | 54.33 | 106,965 | -0.01(-0.02%) |
Aug 16, 2023 | 54.39 | 54.60 | 54.19 | 54.34 | 224,397 | -0.05(-0.09%) |
Aug 15, 2023 | 54.98 | 54.98 | 54.39 | 54.39 | 224,734 | -0.82(-1.49%) |
Aug 14, 2023 | 55.54 | 55.54 | 55.15 | 55.22 | 133,653 | -0.44(-0.78%) |
Aug 11, 2023 | 55.48 | 55.74 | 55.42 | 55.65 | 81,472 | +0.18(+0.33%) |
Aug 10, 2023 | 55.68 | 56.00 | 55.33 | 55.47 | 124,517 | +0.01(+0.02%) |
Aug 09, 2023 | 55.51 | 55.91 | 55.38 | 55.46 | 145,128 | -0.09(-0.16%) |
Aug 08, 2023 | 55.28 | 55.61 | 54.91 | 55.55 | 115,876 | -0.07(-0.13%) |
Aug 07, 2023 | 55.44 | 55.77 | 55.44 | 55.62 | 228,147 | +0.29(+0.52%) |
Aug 04, 2023 | 55.69 | 56.00 | 55.24 | 55.33 | 222,486 | -0.23(-0.42%) |
Aug 03, 2023 | 55.76 | 55.85 | 55.46 | 55.56 | 78,852 | -0.32(-0.57%) |
Aug 02, 2023 | 55.86 | 56.17 | 55.72 | 55.88 | 102,786 | -0.33(-0.58%) |
Aug 01, 2023 | 56.23 | 56.29 | 56.16 | 56.20 | 103,010 | -0.09(-0.15%) |
Jul 31, 2023 | 56.28 | 56.36 | 56.23 | 56.29 | 102,563 | +0.06(+0.10%) |
Jul 28, 2023 | 56.29 | 56.35 | 56.21 | 56.23 | 131,496 | +0.04(+0.07%) |
Jul 27, 2023 | 56.29 | 56.41 | 56.16 | 56.20 | 102,302 | -0.14(-0.26%) |
Jul 26, 2023 | 56.18 | 56.35 | 56.18 | 56.34 | 136,777 | +0.08(+0.14%) |
Jul 25, 2023 | 56.18 | 56.28 | 56.18 | 56.26 | 169,042 | +0.06(+0.10%) |
Jul 24, 2023 | 56.14 | 56.26 | 56.14 | 56.20 | 95,179 | +0.08(+0.14%) |
Jul 21, 2023 | 56.15 | 56.20 | 56.07 | 56.13 | 79,859 | -0.01(-0.02%) |
Jul 20, 2023 | 55.98 | 56.16 | 55.98 | 56.14 | 184,989 | +0.17(+0.31%) |
Jul 19, 2023 | 55.83 | 56.03 | 55.83 | 55.96 | 211,348 | +0.14(+0.24%) |
Jul 18, 2023 | 55.71 | 55.93 | 55.71 | 55.83 | 243,470 | +0.03(+0.05%) |
Jul 17, 2023 | 55.72 | 55.81 | 55.72 | 55.80 | 140,664 | +0.03(+0.05%) |
Jul 14, 2023 | 55.88 | 55.90 | 55.74 | 55.77 | 237,389 | -0.17(-0.31%) |
Jul 13, 2023 | 55.79 | 55.97 | 55.79 | 55.94 | 121,988 | +0.10(+0.17%) |
Jul 12, 2023 | 55.78 | 55.90 | 55.76 | 55.85 | 114,284 | +0.11(+0.19%) |
Jul 11, 2023 | 55.52 | 55.75 | 55.52 | 55.74 | 135,206 | +0.25(+0.45%) |
Jul 10, 2023 | 55.47 | 55.62 | 55.47 | 55.49 | 108,428 | +0.11(+0.19%) |
Jul 07, 2023 | 55.57 | 55.66 | 55.38 | 55.38 | 209,024 | -0.13(-0.24%) |
Jul 06, 2023 | 55.46 | 55.56 | 55.34 | 55.52 | 242,403 | -0.05(-0.09%) |
Jul 05, 2023 | 55.50 | 55.67 | 55.50 | 55.57 | 371,195 | -0.10(-0.17%) |
Jul 03, 2023 | 55.48 | 55.66 | 55.48 | 55.66 | 176,604 | +0.18(+0.33%) |
Jun 30, 2023 | 55.42 | 55.57 | 55.42 | 55.48 | 82,440 | +0.08(+0.15%) |
Jun 29, 2023 | 55.26 | 55.44 | 55.26 | 55.40 | 127,347 | +0.09(+0.17%) |
Jun 28, 2023 | 55.31 | 55.34 | 55.25 | 55.31 | 213,803 | -0.10(-0.17%) |
Jun 27, 2023 | 55.26 | 55.43 | 55.22 | 55.40 | 193,318 | +0.11(+0.19%) |
Jun 26, 2023 | 55.13 | 55.31 | 55.13 | 55.30 | 82,488 | +0.09(+0.16%) |
Jun 23, 2023 | 55.22 | 55.29 | 55.11 | 55.21 | 195,943 | -0.13(-0.23%) |
Jun 22, 2023 | 55.33 | 55.38 | 55.24 | 55.33 | 213,823 | -0.08(-0.14%) |
Jun 21, 2023 | 55.33 | 55.46 | 55.28 | 55.41 | 125,891 | -0.04(-0.07%) |
Jun 20, 2023 | 55.46 | 55.51 | 55.38 | 55.45 | 203,062 | -0.13(-0.23%) |
Jun 16, 2023 | 55.52 | 55.61 | 55.52 | 55.57 | 122,732 | +0.09(+0.16%) |
Jun 15, 2023 | 55.30 | 55.57 | 55.30 | 55.49 | 129,902 | +0.15(+0.28%) |
Jun 14, 2023 | 55.39 | 55.51 | 55.28 | 55.33 | 175,499 | -0.06(-0.10%) |
Jun 13, 2023 | 55.22 | 55.42 | 55.20 | 55.39 | 367,255 | +0.11(+0.19%) |
Jun 12, 2023 | 55.22 | 55.31 | 55.18 | 55.29 | 178,874 | +0.02(+0.03%) |
Jun 09, 2023 | 55.27 | 55.32 | 55.22 | 55.27 | 99,739 | -0.04(-0.08%) |
Jun 08, 2023 | 55.25 | 55.38 | 55.20 | 55.31 | 107,666 | -0.00(-0.01%) |
Jun 07, 2023 | 55.09 | 55.33 | 55.06 | 55.32 | 191,135 | +0.19(+0.35%) |
Jun 06, 2023 | 54.97 | 55.13 | 54.92 | 55.12 | 283,541 | +0.09(+0.16%) |
Jun 05, 2023 | 55.01 | 55.12 | 54.95 | 55.04 | 165,047 | +0.02(+0.03%) |
Jun 02, 2023 | 54.81 | 55.13 | 54.80 | 55.02 | 136,796 | +0.21(+0.39%) |