Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.61 | 55.58 | 54.59 | 54.63 | 474,615 | -0.05(-0.09%) |
Aug 30, 2023 | 54.25 | 55.16 | 53.92 | 54.68 | 206,772 | +0.22(+0.40%) |
Aug 29, 2023 | 53.72 | 54.57 | 53.72 | 54.46 | 308,502 | +0.78(+1.45%) |
Aug 28, 2023 | 52.78 | 53.81 | 52.46 | 53.68 | 246,486 | +0.95(+1.80%) |
Aug 25, 2023 | 52.47 | 53.17 | 52.22 | 52.73 | 223,037 | +0.42(+0.80%) |
Aug 24, 2023 | 52.07 | 53.34 | 51.84 | 52.31 | 311,796 | -0.12(-0.23%) |
Aug 23, 2023 | 52.61 | 52.81 | 52.09 | 52.43 | 238,275 | -0.14(-0.27%) |
Aug 22, 2023 | 53.18 | 53.52 | 52.23 | 52.57 | 247,190 | -0.43(-0.81%) |
Aug 21, 2023 | 52.42 | 53.11 | 52.15 | 53.00 | 230,559 | +0.42(+0.80%) |
Aug 18, 2023 | 52.02 | 53.17 | 52.02 | 52.58 | 334,190 | +0.12(+0.23%) |
Aug 17, 2023 | 53.45 | 53.45 | 52.16 | 52.46 | 523,570 | -1.01(-1.89%) |
Aug 16, 2023 | 54.96 | 55.16 | 53.46 | 53.47 | 266,234 | -1.50(-2.73%) |
Aug 15, 2023 | 54.91 | 55.48 | 54.26 | 54.97 | 410,002 | -0.18(-0.33%) |
Aug 14, 2023 | 54.55 | 55.24 | 54.06 | 55.15 | 345,722 | +0.11(+0.20%) |
Aug 11, 2023 | 54.66 | 55.17 | 54.44 | 55.04 | 249,706 | +0.28(+0.51%) |
Aug 10, 2023 | 54.26 | 54.78 | 53.49 | 54.76 | 248,460 | +0.57(+1.05%) |
Aug 09, 2023 | 54.62 | 55.00 | 54.11 | 54.19 | 289,353 | -0.46(-0.84%) |
Aug 08, 2023 | 54.49 | 54.79 | 53.11 | 54.65 | 444,696 | -0.77(-1.39%) |
Aug 07, 2023 | 55.51 | 56.18 | 55.26 | 55.42 | 602,065 | +0.26(+0.47%) |
Aug 04, 2023 | 56.99 | 59.30 | 52.20 | 55.16 | 1,906,986 | -4.65(-7.77%) |
Aug 03, 2023 | 60.10 | 60.60 | 59.20 | 59.81 | 548,191 | -0.62(-1.03%) |
Aug 02, 2023 | 60.79 | 60.85 | 59.82 | 60.43 | 242,866 | -1.05(-1.71%) |
Aug 01, 2023 | 61.56 | 62.14 | 61.38 | 61.48 | 238,103 | -0.50(-0.81%) |
Jul 31, 2023 | 61.32 | 62.22 | 61.13 | 61.98 | 271,182 | +0.63(+1.03%) |
Jul 28, 2023 | 62.49 | 62.78 | 60.42 | 61.35 | 317,416 | -0.67(-1.08%) |
Jul 27, 2023 | 62.50 | 62.69 | 61.98 | 62.02 | 625,111 | +0.01(+0.02%) |
Jul 26, 2023 | 62.40 | 62.84 | 61.77 | 62.01 | 251,721 | -0.07(-0.11%) |
Jul 25, 2023 | 61.40 | 62.27 | 60.44 | 62.08 | 417,359 | +0.46(+0.75%) |
Jul 24, 2023 | 61.21 | 62.02 | 60.83 | 61.62 | 236,041 | +0.20(+0.33%) |
Jul 21, 2023 | 62.55 | 62.61 | 61.21 | 61.42 | 293,754 | -0.65(-1.05%) |
Jul 20, 2023 | 63.31 | 63.31 | 61.89 | 62.07 | 476,468 | -0.98(-1.55%) |
Jul 19, 2023 | 61.77 | 63.31 | 61.77 | 63.05 | 462,150 | +1.31(+2.12%) |
Jul 18, 2023 | 60.46 | 61.87 | 60.39 | 61.74 | 284,576 | +0.98(+1.61%) |
Jul 17, 2023 | 59.59 | 60.79 | 59.10 | 60.76 | 348,320 | +0.82(+1.37%) |
Jul 14, 2023 | 61.70 | 61.70 | 59.32 | 59.94 | 425,797 | -1.69(-2.74%) |
Jul 13, 2023 | 61.48 | 61.78 | 60.90 | 61.63 | 318,625 | +0.74(+1.22%) |
Jul 12, 2023 | 61.44 | 61.54 | 60.42 | 60.89 | 434,766 | +0.31(+0.51%) |
Jul 11, 2023 | 60.08 | 61.29 | 59.95 | 60.58 | 366,827 | +1.41(+2.38%) |
Jul 10, 2023 | 57.44 | 59.21 | 57.09 | 59.17 | 242,581 | +1.24(+2.14%) |
Jul 07, 2023 | 57.41 | 58.36 | 57.41 | 57.93 | 277,641 | +0.41(+0.71%) |
Jul 06, 2023 | 57.57 | 57.91 | 56.91 | 57.52 | 286,135 | -0.73(-1.25%) |
Jul 05, 2023 | 58.92 | 58.92 | 57.83 | 58.25 | 261,715 | -0.88(-1.49%) |
Jul 03, 2023 | 58.92 | 59.82 | 58.58 | 59.13 | 174,952 | -0.22(-0.37%) |
Jun 30, 2023 | 58.60 | 59.86 | 58.34 | 59.35 | 426,707 | +1.01(+1.73%) |
Jun 29, 2023 | 57.69 | 58.69 | 57.40 | 58.34 | 315,411 | +0.34(+0.59%) |
Jun 28, 2023 | 57.79 | 58.32 | 57.48 | 58.00 | 324,536 | +0.00(+0.00%) |
Jun 27, 2023 | 55.58 | 58.06 | 55.22 | 58.00 | 440,225 | +2.38(+4.28%) |
Jun 26, 2023 | 55.00 | 55.95 | 54.49 | 55.62 | 413,438 | +1.04(+1.91%) |
Jun 23, 2023 | 53.83 | 54.86 | 53.83 | 54.58 | 1,065,480 | +0.18(+0.33%) |
Jun 22, 2023 | 54.46 | 54.46 | 53.31 | 54.40 | 269,564 | -0.16(-0.29%) |
Jun 21, 2023 | 54.81 | 54.81 | 54.09 | 54.56 | 318,388 | -0.49(-0.89%) |
Jun 20, 2023 | 54.89 | 55.66 | 54.54 | 55.05 | 614,438 | -0.13(-0.24%) |
Jun 16, 2023 | 56.19 | 56.19 | 54.45 | 55.18 | 783,681 | -0.34(-0.61%) |