Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.21 | 56.01 | 54.79 | 55.46 | 7,196,068 | +0.54(+0.99%) |
Aug 30, 2023 | 53.92 | 55.17 | 52.88 | 54.92 | 6,429,144 | -0.80(-1.43%) |
Aug 29, 2023 | 56.39 | 56.49 | 55.54 | 55.72 | 5,008,047 | -0.68(-1.21%) |
Aug 28, 2023 | 55.58 | 56.70 | 55.29 | 56.40 | 3,298,306 | +0.97(+1.74%) |
Aug 25, 2023 | 55.99 | 56.09 | 54.85 | 55.43 | 2,718,692 | -0.49(-0.88%) |
Aug 24, 2023 | 56.64 | 56.86 | 55.44 | 55.92 | 3,981,137 | -0.12(-0.21%) |
Aug 23, 2023 | 55.44 | 56.13 | 54.94 | 56.04 | 2,680,837 | +1.02(+1.85%) |
Aug 22, 2023 | 55.65 | 55.78 | 54.78 | 55.03 | 2,219,955 | -0.25(-0.45%) |
Aug 21, 2023 | 54.32 | 55.67 | 54.32 | 55.27 | 4,133,367 | +1.10(+2.04%) |
Aug 18, 2023 | 53.75 | 54.58 | 53.58 | 54.17 | 2,357,334 | +0.07(+0.13%) |
Aug 17, 2023 | 54.53 | 55.06 | 53.87 | 54.10 | 4,022,748 | -0.36(-0.65%) |
Aug 16, 2023 | 54.91 | 55.52 | 54.39 | 54.45 | 1,859,846 | -0.50(-0.92%) |
Aug 15, 2023 | 55.78 | 55.90 | 54.92 | 54.96 | 2,311,457 | -1.02(-1.81%) |
Aug 14, 2023 | 55.74 | 56.17 | 55.51 | 55.97 | 2,285,580 | -0.08(-0.14%) |
Aug 11, 2023 | 55.29 | 56.78 | 54.98 | 56.05 | 3,161,920 | +0.83(+1.50%) |
Aug 10, 2023 | 56.40 | 56.58 | 54.65 | 55.22 | 3,233,534 | -0.56(-1.01%) |
Aug 09, 2023 | 56.67 | 57.07 | 55.76 | 55.79 | 2,792,920 | -1.00(-1.75%) |
Aug 08, 2023 | 54.28 | 57.91 | 54.06 | 56.78 | 8,373,992 | +2.97(+5.52%) |
Aug 07, 2023 | 52.79 | 53.88 | 52.79 | 53.81 | 2,776,896 | +1.31(+2.50%) |
Aug 04, 2023 | 52.85 | 53.80 | 52.32 | 52.50 | 2,569,284 | -0.27(-0.50%) |
Aug 03, 2023 | 51.77 | 53.21 | 51.33 | 52.77 | 2,652,338 | +0.55(+1.06%) |
Aug 02, 2023 | 52.30 | 52.52 | 51.74 | 52.22 | 2,828,192 | -0.41(-0.79%) |
Aug 01, 2023 | 52.05 | 52.93 | 52.05 | 52.63 | 3,733,137 | +0.44(+0.85%) |
Jul 31, 2023 | 51.81 | 52.42 | 51.63 | 52.19 | 3,919,940 | +0.31(+0.59%) |
Jul 28, 2023 | 53.39 | 53.67 | 51.80 | 51.88 | 4,814,915 | -1.08(-2.05%) |
Jul 27, 2023 | 53.67 | 54.02 | 52.85 | 52.97 | 2,999,119 | -0.21(-0.39%) |
Jul 26, 2023 | 53.49 | 53.79 | 53.01 | 53.17 | 1,958,417 | -0.44(-0.83%) |
Jul 25, 2023 | 53.25 | 53.90 | 53.25 | 53.62 | 2,429,274 | +0.63(+1.19%) |
Jul 24, 2023 | 53.02 | 53.47 | 52.83 | 52.98 | 2,978,970 | +0.53(+1.02%) |
Jul 21, 2023 | 52.33 | 53.16 | 52.32 | 52.45 | 2,936,413 | -0.04(-0.07%) |
Jul 20, 2023 | 52.74 | 53.11 | 52.14 | 52.49 | 3,486,991 | -0.69(-1.29%) |
Jul 19, 2023 | 52.85 | 53.39 | 52.85 | 53.18 | 3,362,158 | +0.46(+0.87%) |
Jul 18, 2023 | 53.84 | 53.91 | 52.02 | 52.72 | 5,797,865 | -0.85(-1.59%) |
Jul 17, 2023 | 54.43 | 54.51 | 53.56 | 53.57 | 4,234,093 | -0.71(-1.30%) |
Jul 14, 2023 | 54.43 | 54.94 | 53.71 | 54.27 | 4,317,265 | -0.22(-0.40%) |
Jul 13, 2023 | 53.43 | 54.51 | 53.10 | 54.49 | 5,489,355 | +1.44(+2.71%) |
Jul 12, 2023 | 54.35 | 54.54 | 53.03 | 53.05 | 6,006,351 | -1.54(-2.82%) |
Jul 11, 2023 | 53.86 | 54.70 | 53.74 | 54.59 | 4,694,012 | +0.85(+1.59%) |
Jul 10, 2023 | 52.17 | 53.74 | 52.12 | 53.74 | 3,306,701 | +1.31(+2.50%) |
Jul 07, 2023 | 52.80 | 53.39 | 52.36 | 52.42 | 5,518,361 | -0.26(-0.50%) |
Jul 06, 2023 | 52.54 | 53.20 | 52.24 | 52.69 | 3,672,037 | -0.40(-0.76%) |
Jul 05, 2023 | 52.96 | 53.54 | 52.75 | 53.09 | 2,695,655 | -0.39(-0.73%) |
Jul 03, 2023 | 52.88 | 53.65 | 52.63 | 53.48 | 1,867,199 | +0.49(+0.92%) |
Jun 30, 2023 | 52.82 | 53.48 | 52.65 | 52.99 | 5,291,888 | +0.99(+1.90%) |
Jun 29, 2023 | 50.92 | 52.05 | 50.73 | 52.00 | 4,118,390 | +1.30(+2.57%) |
Jun 28, 2023 | 49.97 | 50.85 | 49.86 | 50.70 | 3,009,081 | +0.37(+0.74%) |
Jun 27, 2023 | 50.26 | 50.50 | 49.80 | 50.33 | 3,569,505 | +0.07(+0.14%) |
Jun 26, 2023 | 50.06 | 50.51 | 49.67 | 50.26 | 3,476,384 | +0.44(+0.88%) |
Jun 23, 2023 | 49.54 | 50.59 | 49.47 | 49.82 | 18,678,142 | -0.40(-0.80%) |
Jun 22, 2023 | 48.81 | 50.38 | 48.73 | 50.22 | 6,460,403 | +1.19(+2.44%) |
Jun 21, 2023 | 48.85 | 49.54 | 48.38 | 49.02 | 6,068,219 | +0.71(+1.48%) |
Jun 20, 2023 | 48.49 | 48.55 | 47.73 | 48.31 | 4,302,190 | -0.33(-0.68%) |
Jun 16, 2023 | 49.15 | 49.26 | 48.51 | 48.64 | 9,561,017 | -0.52(-1.06%) |
Jun 15, 2023 | 48.33 | 49.42 | 48.16 | 49.16 | 3,284,530 | +0.80(+1.66%) |
Jun 14, 2023 | 47.62 | 48.66 | 47.62 | 48.36 | 4,098,429 | +0.57(+1.19%) |
Jun 13, 2023 | 47.28 | 47.81 | 47.25 | 47.79 | 2,864,895 | +0.71(+1.52%) |
Jun 12, 2023 | 46.73 | 47.12 | 46.63 | 47.08 | 3,672,818 | +0.45(+0.97%) |
Jun 09, 2023 | 47.10 | 47.66 | 46.61 | 46.63 | 3,363,134 | -0.27(-0.58%) |
Jun 08, 2023 | 47.00 | 47.11 | 46.22 | 46.90 | 4,060,055 | +0.23(+0.48%) |
Jun 07, 2023 | 45.89 | 46.79 | 45.80 | 46.67 | 4,181,652 | +0.79(+1.73%) |
Jun 06, 2023 | 44.44 | 46.11 | 44.23 | 45.88 | 5,580,904 | +1.34(+3.01%) |
Jun 05, 2023 | 45.68 | 46.60 | 44.36 | 44.54 | 6,490,377 | -1.75(-3.79%) |
Jun 02, 2023 | 44.56 | 46.86 | 44.43 | 46.29 | 8,081,900 | +1.77(+3.98%) |