Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.52 | 50.54 | 49.48 | 49.81 | 4,159,163 | -0.29(-0.58%) |
Aug 30, 2023 | 50.18 | 50.58 | 49.93 | 50.10 | 3,074,217 | -0.18(-0.36%) |
Aug 29, 2023 | 49.31 | 50.66 | 49.08 | 50.28 | 4,164,389 | +1.09(+2.22%) |
Aug 28, 2023 | 49.06 | 49.84 | 48.91 | 49.19 | 4,458,423 | +0.25(+0.51%) |
Aug 25, 2023 | 49.47 | 49.54 | 48.52 | 48.94 | 4,235,938 | -0.46(-0.93%) |
Aug 24, 2023 | 50.04 | 50.40 | 48.94 | 49.40 | 4,673,108 | -0.99(-1.96%) |
Aug 23, 2023 | 49.29 | 50.63 | 48.66 | 50.39 | 4,777,552 | +0.96(+1.94%) |
Aug 22, 2023 | 49.84 | 50.14 | 49.00 | 49.43 | 2,870,699 | -0.20(-0.40%) |
Aug 21, 2023 | 49.40 | 49.73 | 48.93 | 49.63 | 3,511,570 | +0.53(+1.08%) |
Aug 18, 2023 | 48.79 | 49.41 | 48.58 | 49.10 | 4,903,330 | -0.43(-0.87%) |
Aug 17, 2023 | 50.63 | 50.71 | 49.50 | 49.53 | 5,526,890 | -1.19(-2.35%) |
Aug 16, 2023 | 51.36 | 52.06 | 50.61 | 50.72 | 4,355,888 | -0.62(-1.21%) |
Aug 15, 2023 | 51.80 | 51.93 | 51.22 | 51.34 | 4,261,896 | -0.97(-1.85%) |
Aug 14, 2023 | 52.08 | 52.54 | 51.72 | 52.31 | 3,270,324 | +0.05(+0.10%) |
Aug 11, 2023 | 52.59 | 52.69 | 51.82 | 52.26 | 4,063,319 | -0.69(-1.30%) |
Aug 10, 2023 | 53.47 | 53.78 | 52.49 | 52.95 | 4,641,125 | -0.18(-0.34%) |
Aug 09, 2023 | 54.77 | 54.91 | 52.94 | 53.13 | 5,549,744 | -1.73(-3.15%) |
Aug 08, 2023 | 53.02 | 54.91 | 52.96 | 54.86 | 6,647,323 | +1.18(+2.20%) |
Aug 07, 2023 | 52.98 | 53.80 | 52.43 | 53.68 | 5,670,062 | +1.31(+2.50%) |
Aug 04, 2023 | 52.45 | 52.59 | 51.82 | 52.37 | 4,409,748 | +0.21(+0.40%) |
Aug 03, 2023 | 52.05 | 52.48 | 51.56 | 52.16 | 5,985,426 | -0.51(-0.97%) |
Aug 02, 2023 | 52.50 | 52.94 | 52.21 | 52.67 | 4,779,555 | -0.59(-1.11%) |
Aug 01, 2023 | 53.55 | 53.62 | 52.26 | 53.26 | 6,150,817 | -1.05(-1.93%) |
Jul 31, 2023 | 54.24 | 54.44 | 53.98 | 54.31 | 3,807,303 | +0.14(+0.26%) |
Jul 28, 2023 | 53.87 | 54.69 | 53.71 | 54.17 | 6,038,283 | +0.91(+1.71%) |
Jul 27, 2023 | 53.94 | 54.28 | 52.82 | 53.26 | 7,709,393 | -1.31(-2.40%) |
Jul 26, 2023 | 54.30 | 54.89 | 53.59 | 54.57 | 5,920,704 | +0.35(+0.65%) |
Jul 25, 2023 | 55.13 | 55.16 | 53.32 | 54.22 | 12,148,162 | -1.84(-3.28%) |
Jul 24, 2023 | 57.07 | 57.27 | 55.69 | 56.06 | 8,121,166 | -1.55(-2.69%) |
Jul 21, 2023 | 57.24 | 58.23 | 56.40 | 57.61 | 11,419,702 | +1.04(+1.84%) |
Jul 20, 2023 | 55.83 | 57.56 | 54.65 | 56.57 | 22,000,830 | +1.77(+3.23%) |
Jul 19, 2023 | 54.58 | 55.12 | 54.03 | 54.80 | 8,677,383 | +0.01(+0.02%) |
Jul 18, 2023 | 53.17 | 55.01 | 53.12 | 54.79 | 5,578,068 | +1.46(+2.74%) |
Jul 17, 2023 | 53.30 | 54.18 | 53.16 | 53.33 | 4,610,256 | -0.01(-0.02%) |
Jul 14, 2023 | 55.39 | 55.40 | 52.96 | 53.34 | 7,548,826 | -1.89(-3.42%) |
Jul 13, 2023 | 56.90 | 57.45 | 55.11 | 55.23 | 8,626,786 | -0.17(-0.31%) |
Jul 12, 2023 | 56.20 | 56.64 | 55.00 | 55.40 | 5,887,487 | -0.78(-1.39%) |
Jul 11, 2023 | 56.20 | 56.36 | 55.27 | 56.18 | 4,392,965 | -0.15(-0.27%) |
Jul 10, 2023 | 55.34 | 56.49 | 55.16 | 56.33 | 4,776,912 | +0.94(+1.70%) |
Jul 07, 2023 | 54.55 | 55.74 | 54.48 | 55.39 | 5,327,285 | +0.97(+1.78%) |
Jul 06, 2023 | 54.87 | 55.31 | 54.15 | 54.42 | 4,937,212 | -1.21(-2.18%) |
Jul 05, 2023 | 54.57 | 56.23 | 54.25 | 55.63 | 5,546,847 | +0.57(+1.04%) |
Jul 03, 2023 | 54.49 | 55.30 | 54.39 | 55.06 | 3,226,264 | +0.19(+0.35%) |
Jun 30, 2023 | 54.39 | 54.96 | 53.90 | 54.87 | 10,051,583 | +1.15(+2.14%) |
Jun 29, 2023 | 56.42 | 56.76 | 53.61 | 53.72 | 11,794,726 | -2.58(-4.58%) |
Jun 28, 2023 | 56.22 | 56.97 | 55.80 | 56.30 | 7,063,117 | +0.27(+0.48%) |
Jun 27, 2023 | 53.97 | 56.44 | 53.87 | 56.03 | 10,650,588 | +2.71(+5.08%) |
Jun 26, 2023 | 52.70 | 53.75 | 52.50 | 53.32 | 4,961,324 | +0.67(+1.27%) |
Jun 23, 2023 | 51.96 | 52.74 | 51.82 | 52.65 | 4,091,869 | -0.40(-0.75%) |
Jun 22, 2023 | 52.62 | 53.27 | 52.48 | 53.05 | 3,265,711 | +0.20(+0.38%) |
Jun 21, 2023 | 52.43 | 53.13 | 52.11 | 52.85 | 4,255,015 | +0.15(+0.28%) |
Jun 20, 2023 | 52.80 | 53.06 | 52.16 | 52.70 | 5,197,203 | -0.80(-1.50%) |
Jun 16, 2023 | 53.50 | 54.05 | 52.98 | 53.50 | 6,810,499 | -0.09(-0.16%) |