Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.79 | 55.15 | 54.61 | 54.73 | 41,918 | -0.03(-0.05%) |
Aug 30, 2023 | 54.63 | 55.12 | 54.52 | 54.76 | 64,428 | +0.28(+0.51%) |
Aug 29, 2023 | 53.82 | 54.56 | 53.63 | 54.48 | 35,347 | +0.69(+1.28%) |
Aug 28, 2023 | 53.66 | 54.06 | 53.66 | 53.79 | 52,955 | +0.44(+0.82%) |
Aug 25, 2023 | 53.26 | 53.56 | 52.67 | 53.35 | 30,324 | +0.35(+0.66%) |
Aug 24, 2023 | 53.73 | 54.11 | 52.91 | 53.00 | 123,221 | -0.83(-1.54%) |
Aug 23, 2023 | 53.27 | 54.00 | 53.06 | 53.83 | 72,936 | +0.85(+1.60%) |
Aug 22, 2023 | 53.29 | 53.45 | 52.74 | 52.98 | 66,015 | -0.14(-0.26%) |
Aug 21, 2023 | 53.34 | 53.38 | 52.61 | 53.12 | 57,872 | -0.01(-0.03%) |
Aug 18, 2023 | 52.32 | 53.33 | 52.18 | 53.14 | 75,003 | +0.38(+0.73%) |
Aug 17, 2023 | 53.59 | 53.82 | 52.68 | 52.75 | 53,586 | -0.79(-1.47%) |
Aug 16, 2023 | 54.22 | 54.60 | 53.50 | 53.54 | 37,917 | -0.72(-1.33%) |
Aug 15, 2023 | 54.67 | 54.71 | 54.11 | 54.26 | 46,530 | -0.54(-0.98%) |
Aug 14, 2023 | 54.63 | 54.92 | 54.28 | 54.80 | 42,411 | -0.03(-0.05%) |
Aug 11, 2023 | 54.38 | 54.93 | 54.38 | 54.83 | 89,955 | +0.50(+0.92%) |
Aug 10, 2023 | 54.86 | 55.23 | 53.93 | 54.33 | 46,964 | -0.27(-0.49%) |
Aug 09, 2023 | 54.63 | 54.75 | 54.34 | 54.60 | 37,108 | +0.26(+0.48%) |
Aug 08, 2023 | 53.76 | 54.35 | 53.51 | 54.34 | 55,267 | +0.41(+0.76%) |
Aug 07, 2023 | 53.87 | 54.03 | 53.52 | 53.93 | 50,114 | +0.22(+0.41%) |
Aug 04, 2023 | 54.16 | 54.18 | 53.29 | 53.71 | 100,824 | -0.96(-1.75%) |
Aug 03, 2023 | 54.75 | 54.99 | 54.35 | 54.67 | 75,668 | -0.14(-0.26%) |
Aug 02, 2023 | 54.29 | 54.99 | 54.29 | 54.81 | 50,055 | +0.06(+0.11%) |
Aug 01, 2023 | 54.30 | 54.77 | 54.26 | 54.75 | 56,487 | +0.36(+0.66%) |
Jul 31, 2023 | 54.17 | 54.49 | 53.97 | 54.39 | 62,052 | +0.40(+0.74%) |
Jul 28, 2023 | 54.04 | 54.21 | 53.71 | 53.99 | 92,325 | +0.33(+0.61%) |
Jul 27, 2023 | 54.62 | 54.62 | 53.39 | 53.66 | 210,413 | -0.67(-1.23%) |
Jul 26, 2023 | 54.24 | 54.65 | 54.09 | 54.33 | 113,474 | -0.05(-0.09%) |
Jul 25, 2023 | 54.45 | 54.70 | 54.22 | 54.38 | 235,949 | -0.08(-0.15%) |
Jul 24, 2023 | 54.32 | 54.80 | 54.14 | 54.46 | 51,738 | +0.20(+0.37%) |
Jul 21, 2023 | 55.02 | 55.02 | 54.12 | 54.26 | 32,344 | -0.44(-0.80%) |
Jul 20, 2023 | 54.75 | 54.76 | 54.24 | 54.70 | 102,806 | -0.03(-0.05%) |
Jul 19, 2023 | 54.93 | 55.08 | 54.38 | 54.73 | 96,846 | +0.01(+0.02%) |
Jul 18, 2023 | 54.02 | 54.87 | 53.93 | 54.72 | 92,218 | +0.71(+1.31%) |
Jul 17, 2023 | 53.46 | 54.18 | 53.45 | 54.01 | 81,877 | +0.54(+1.01%) |
Jul 14, 2023 | 54.45 | 54.45 | 53.33 | 53.47 | 143,105 | -0.88(-1.62%) |
Jul 13, 2023 | 54.09 | 54.43 | 53.92 | 54.35 | 77,602 | +0.43(+0.80%) |
Jul 12, 2023 | 54.47 | 54.61 | 53.72 | 53.92 | 240,011 | +0.33(+0.61%) |
Jul 11, 2023 | 53.71 | 53.84 | 53.29 | 53.59 | 111,606 | +0.00(+0.00%) |
Jul 10, 2023 | 52.77 | 53.64 | 52.72 | 53.59 | 119,260 | +0.71(+1.34%) |
Jul 07, 2023 | 52.28 | 53.29 | 52.28 | 52.88 | 89,806 | +0.67(+1.28%) |
Jul 06, 2023 | 52.68 | 52.81 | 51.67 | 52.21 | 118,947 | -1.06(-1.99%) |
Jul 05, 2023 | 53.92 | 53.92 | 53.09 | 53.27 | 98,739 | -0.93(-1.71%) |
Jul 03, 2023 | 54.02 | 54.31 | 53.98 | 54.20 | 52,756 | +0.21(+0.39%) |
Jun 30, 2023 | 54.42 | 54.47 | 53.78 | 53.99 | 179,005 | +0.18(+0.33%) |
Jun 29, 2023 | 52.79 | 53.83 | 52.79 | 53.81 | 290,209 | +1.44(+2.75%) |
Jun 28, 2023 | 52.35 | 52.72 | 52.09 | 52.37 | 59,196 | +0.09(+0.17%) |
Jun 27, 2023 | 51.38 | 52.54 | 51.38 | 52.28 | 57,141 | +0.85(+1.65%) |
Jun 26, 2023 | 51.10 | 51.92 | 51.10 | 51.43 | 66,322 | +0.47(+0.92%) |
Jun 23, 2023 | 51.35 | 51.46 | 50.77 | 50.96 | 50,460 | -0.80(-1.54%) |
Jun 22, 2023 | 52.15 | 52.15 | 51.62 | 51.76 | 42,803 | -0.55(-1.05%) |
Jun 21, 2023 | 51.67 | 52.56 | 51.44 | 52.31 | 94,228 | +0.48(+0.92%) |
Jun 20, 2023 | 51.65 | 51.96 | 51.26 | 51.83 | 28,821 | +0.01(+0.02%) |
Jun 16, 2023 | 52.31 | 52.31 | 51.56 | 51.82 | 27,094 | -0.18(-0.35%) |
Jun 15, 2023 | 51.74 | 52.23 | 51.55 | 52.00 | 85,146 | +0.05(+0.10%) |
Jun 14, 2023 | 52.68 | 52.68 | 51.67 | 51.95 | 49,448 | -0.56(-1.07%) |
Jun 13, 2023 | 52.42 | 52.93 | 52.42 | 52.51 | 111,165 | +0.41(+0.79%) |
Jun 12, 2023 | 51.89 | 52.27 | 51.50 | 52.10 | 39,258 | +0.26(+0.50%) |
Jun 09, 2023 | 52.13 | 52.13 | 51.58 | 51.84 | 206,845 | -0.36(-0.69%) |
Jun 08, 2023 | 52.25 | 52.40 | 51.77 | 52.20 | 31,596 | -0.11(-0.21%) |
Jun 07, 2023 | 51.33 | 52.50 | 51.33 | 52.31 | 145,184 | +1.31(+2.56%) |
Jun 06, 2023 | 49.62 | 51.21 | 49.51 | 51.00 | 103,167 | +1.31(+2.63%) |
Jun 05, 2023 | 50.18 | 50.18 | 49.22 | 49.70 | 55,040 | -0.78(-1.54%) |
Jun 02, 2023 | 48.82 | 50.48 | 48.82 | 50.48 | 21,515 | +2.34(+4.86%) |