Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.21 | 54.36 | 53.59 | 54.04 | 991,817 | -0.08(-0.14%) |
Aug 30, 2023 | 54.62 | 54.88 | 53.95 | 54.12 | 754,169 | -0.60(-1.09%) |
Aug 29, 2023 | 53.80 | 55.06 | 53.29 | 54.71 | 608,117 | +0.88(+1.63%) |
Aug 28, 2023 | 53.63 | 54.20 | 53.21 | 53.83 | 486,117 | +0.75(+1.42%) |
Aug 25, 2023 | 53.33 | 53.82 | 52.15 | 53.08 | 566,003 | -0.01(-0.02%) |
Aug 24, 2023 | 52.52 | 53.80 | 52.52 | 53.09 | 735,484 | +0.35(+0.67%) |
Aug 23, 2023 | 51.75 | 52.85 | 51.45 | 52.74 | 631,625 | +0.98(+1.89%) |
Aug 22, 2023 | 53.41 | 53.82 | 51.48 | 51.76 | 789,247 | -1.72(-3.21%) |
Aug 21, 2023 | 53.70 | 53.96 | 52.62 | 53.48 | 520,387 | -0.02(-0.04%) |
Aug 18, 2023 | 53.00 | 53.70 | 52.73 | 53.50 | 479,942 | -0.19(-0.35%) |
Aug 17, 2023 | 53.63 | 54.25 | 53.26 | 53.69 | 756,535 | +0.52(+0.97%) |
Aug 16, 2023 | 52.70 | 53.29 | 52.62 | 53.17 | 1,338,779 | +0.20(+0.37%) |
Aug 15, 2023 | 54.68 | 54.84 | 52.72 | 52.97 | 1,523,680 | -2.68(-4.81%) |
Aug 14, 2023 | 56.58 | 56.63 | 55.27 | 55.65 | 657,527 | -1.44(-2.51%) |
Aug 11, 2023 | 56.63 | 57.10 | 56.37 | 57.08 | 622,073 | -0.01(-0.02%) |
Aug 10, 2023 | 57.54 | 58.31 | 56.84 | 57.09 | 655,483 | +0.20(+0.36%) |
Aug 09, 2023 | 57.91 | 58.19 | 56.74 | 56.89 | 566,109 | -1.48(-2.54%) |
Aug 08, 2023 | 58.29 | 58.45 | 56.92 | 58.37 | 765,392 | -1.31(-2.19%) |
Aug 07, 2023 | 59.58 | 59.98 | 59.12 | 59.68 | 779,289 | -0.09(-0.15%) |
Aug 04, 2023 | 58.89 | 60.04 | 58.89 | 59.77 | 619,204 | +0.45(+0.76%) |
Aug 03, 2023 | 58.14 | 59.50 | 57.70 | 59.32 | 625,295 | +0.82(+1.40%) |
Aug 02, 2023 | 57.98 | 58.60 | 57.13 | 58.50 | 897,261 | -0.55(-0.93%) |
Aug 01, 2023 | 60.13 | 60.13 | 58.53 | 59.05 | 1,360,917 | -1.70(-2.80%) |
Jul 31, 2023 | 60.76 | 61.20 | 60.08 | 60.75 | 1,017,392 | +0.00(+0.00%) |
Jul 28, 2023 | 60.17 | 60.89 | 59.81 | 60.75 | 643,428 | +1.39(+2.33%) |
Jul 27, 2023 | 61.31 | 61.58 | 59.08 | 59.36 | 1,249,485 | -1.49(-2.45%) |
Jul 26, 2023 | 57.60 | 60.94 | 57.37 | 60.85 | 1,473,019 | +4.19(+7.39%) |
Jul 25, 2023 | 57.17 | 58.43 | 56.25 | 56.67 | 1,555,806 | -0.30(-0.53%) |
Jul 24, 2023 | 57.11 | 57.94 | 56.62 | 56.97 | 1,585,826 | -0.07(-0.12%) |
Jul 21, 2023 | 59.36 | 59.36 | 56.55 | 57.03 | 1,485,666 | -1.70(-2.89%) |
Jul 20, 2023 | 59.79 | 60.17 | 56.97 | 58.73 | 2,343,780 | -0.98(-1.64%) |
Jul 19, 2023 | 58.92 | 60.12 | 58.14 | 59.71 | 1,354,020 | +1.01(+1.72%) |
Jul 18, 2023 | 55.97 | 58.81 | 55.93 | 58.70 | 961,432 | +2.75(+4.92%) |
Jul 17, 2023 | 54.79 | 56.11 | 54.65 | 55.95 | 733,135 | +0.79(+1.44%) |
Jul 14, 2023 | 57.27 | 57.29 | 54.95 | 55.15 | 1,326,563 | -1.65(-2.90%) |
Jul 13, 2023 | 56.01 | 56.95 | 55.43 | 56.80 | 1,491,819 | +1.44(+2.61%) |
Jul 12, 2023 | 55.19 | 56.08 | 54.73 | 55.36 | 1,076,966 | +1.26(+2.33%) |
Jul 11, 2023 | 53.72 | 54.36 | 53.28 | 54.10 | 699,362 | +0.61(+1.14%) |
Jul 10, 2023 | 52.84 | 53.87 | 52.48 | 53.49 | 940,548 | +0.70(+1.32%) |
Jul 07, 2023 | 51.11 | 53.47 | 51.10 | 52.79 | 1,412,798 | +1.73(+3.40%) |
Jul 06, 2023 | 50.54 | 51.21 | 49.65 | 51.06 | 870,705 | -0.11(-0.21%) |
Jul 05, 2023 | 51.14 | 52.20 | 50.87 | 51.16 | 827,846 | -0.59(-1.14%) |
Jul 03, 2023 | 51.46 | 52.51 | 51.15 | 51.75 | 474,339 | +0.60(+1.17%) |
Jun 30, 2023 | 50.68 | 51.51 | 50.12 | 51.15 | 1,195,100 | +0.97(+1.93%) |
Jun 29, 2023 | 50.28 | 51.33 | 50.10 | 50.18 | 881,460 | +0.21(+0.43%) |
Jun 28, 2023 | 49.68 | 50.15 | 49.02 | 49.97 | 672,526 | -0.07(-0.14%) |
Jun 27, 2023 | 48.93 | 50.36 | 48.34 | 50.04 | 557,357 | +1.26(+2.58%) |
Jun 26, 2023 | 48.29 | 49.56 | 48.29 | 48.78 | 774,886 | +0.93(+1.94%) |
Jun 23, 2023 | 47.51 | 48.22 | 47.14 | 47.85 | 1,527,561 | -0.31(-0.64%) |
Jun 22, 2023 | 49.79 | 49.80 | 47.87 | 48.16 | 1,070,325 | -1.93(-3.85%) |
Jun 21, 2023 | 51.14 | 51.17 | 50.05 | 50.09 | 1,190,924 | -1.32(-2.56%) |
Jun 20, 2023 | 51.71 | 51.71 | 50.65 | 51.40 | 846,194 | -0.37(-0.71%) |
Jun 16, 2023 | 53.21 | 53.31 | 51.42 | 51.77 | 2,245,562 | -1.06(-2.00%) |
Jun 15, 2023 | 51.16 | 52.83 | 51.04 | 52.83 | 804,347 | +1.21(+2.35%) |
Jun 14, 2023 | 53.26 | 53.73 | 51.44 | 51.62 | 1,319,768 | -1.32(-2.49%) |
Jun 13, 2023 | 51.65 | 53.06 | 51.16 | 52.94 | 989,796 | +1.41(+2.75%) |
Jun 12, 2023 | 51.13 | 52.72 | 50.75 | 51.52 | 1,123,625 | +0.39(+0.76%) |
Jun 09, 2023 | 51.97 | 52.23 | 50.85 | 51.13 | 978,455 | -0.94(-1.80%) |
Jun 08, 2023 | 52.51 | 52.90 | 51.37 | 52.07 | 1,094,920 | -0.78(-1.48%) |
Jun 07, 2023 | 52.89 | 53.45 | 52.00 | 52.86 | 1,609,345 | +0.66(+1.26%) |
Jun 06, 2023 | 49.41 | 52.76 | 49.04 | 52.20 | 1,265,670 | +2.76(+5.59%) |
Jun 05, 2023 | 49.96 | 50.38 | 48.64 | 49.44 | 1,199,735 | -1.03(-2.04%) |
Jun 02, 2023 | 48.45 | 50.78 | 48.33 | 50.46 | 1,380,147 | +2.90(+6.09%) |