Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.17 | 54.84 | 53.57 | 54.38 | 2,497,637 | +0.00(+0.00%) |
Aug 30, 2023 | 55.07 | 55.37 | 54.31 | 54.38 | 1,290,625 | -0.41(-0.74%) |
Aug 29, 2023 | 53.69 | 55.16 | 53.62 | 54.79 | 2,090,398 | +1.13(+2.11%) |
Aug 28, 2023 | 54.10 | 54.92 | 53.53 | 53.66 | 2,265,925 | -0.47(-0.86%) |
Aug 25, 2023 | 55.07 | 55.39 | 53.94 | 54.12 | 1,790,851 | -0.76(-1.39%) |
Aug 24, 2023 | 55.14 | 55.79 | 54.83 | 54.89 | 960,305 | -0.56(-1.00%) |
Aug 23, 2023 | 54.98 | 55.46 | 54.38 | 55.44 | 1,102,428 | +0.37(+0.67%) |
Aug 22, 2023 | 55.84 | 56.36 | 54.70 | 55.08 | 1,405,363 | -1.04(-1.86%) |
Aug 21, 2023 | 55.95 | 56.53 | 55.76 | 56.12 | 1,076,789 | +0.18(+0.32%) |
Aug 18, 2023 | 55.25 | 56.17 | 54.81 | 55.94 | 1,379,267 | +0.42(+0.75%) |
Aug 17, 2023 | 56.66 | 57.08 | 55.49 | 55.52 | 1,783,243 | -1.00(-1.77%) |
Aug 16, 2023 | 58.12 | 58.34 | 56.09 | 56.52 | 1,999,904 | -1.53(-2.63%) |
Aug 15, 2023 | 59.38 | 59.64 | 57.93 | 58.05 | 1,431,459 | -1.61(-2.69%) |
Aug 14, 2023 | 59.02 | 59.91 | 58.42 | 59.66 | 1,498,960 | +0.50(+0.84%) |
Aug 11, 2023 | 58.74 | 59.47 | 58.72 | 59.16 | 1,280,964 | +0.33(+0.56%) |
Aug 10, 2023 | 58.91 | 59.73 | 58.72 | 58.84 | 884,187 | +0.16(+0.27%) |
Aug 09, 2023 | 59.04 | 59.51 | 58.63 | 58.68 | 1,044,192 | -0.47(-0.79%) |
Aug 08, 2023 | 59.54 | 59.56 | 58.80 | 59.14 | 1,502,909 | -0.93(-1.55%) |
Aug 07, 2023 | 59.82 | 60.17 | 59.20 | 60.08 | 1,474,371 | +0.62(+1.05%) |
Aug 04, 2023 | 60.09 | 60.45 | 59.17 | 59.45 | 1,277,946 | -0.58(-0.96%) |
Aug 03, 2023 | 58.74 | 60.19 | 58.21 | 60.03 | 1,560,638 | +1.13(+1.92%) |
Aug 02, 2023 | 58.84 | 59.39 | 58.32 | 58.89 | 2,013,982 | -0.36(-0.60%) |
Aug 01, 2023 | 60.23 | 60.23 | 58.63 | 59.25 | 1,871,211 | -1.01(-1.68%) |
Jul 31, 2023 | 59.86 | 60.49 | 59.22 | 60.26 | 2,312,255 | +0.38(+0.63%) |
Jul 28, 2023 | 59.57 | 60.18 | 58.99 | 59.89 | 1,558,060 | +0.93(+1.58%) |
Jul 27, 2023 | 58.63 | 59.65 | 58.43 | 58.95 | 2,152,419 | +0.59(+1.00%) |
Jul 26, 2023 | 57.36 | 59.85 | 57.36 | 58.37 | 3,144,823 | +1.05(+1.83%) |
Jul 25, 2023 | 57.02 | 57.93 | 56.82 | 57.32 | 1,711,789 | +0.30(+0.52%) |
Jul 24, 2023 | 55.03 | 57.38 | 55.03 | 57.02 | 2,654,372 | +1.15(+2.06%) |
Jul 21, 2023 | 54.93 | 57.25 | 54.88 | 55.87 | 4,760,008 | +0.47(+0.84%) |
Jul 20, 2023 | 55.88 | 56.57 | 55.39 | 55.40 | 2,659,816 | -0.52(-0.92%) |
Jul 19, 2023 | 55.45 | 56.05 | 54.97 | 55.92 | 2,123,374 | +1.05(+1.92%) |
Jul 18, 2023 | 54.06 | 55.73 | 54.01 | 54.87 | 2,129,880 | +1.30(+2.43%) |
Jul 17, 2023 | 54.10 | 54.31 | 53.16 | 53.57 | 1,641,110 | -0.95(-1.75%) |
Jul 14, 2023 | 55.19 | 55.19 | 54.01 | 54.52 | 1,235,133 | -0.65(-1.19%) |
Jul 13, 2023 | 56.29 | 56.41 | 55.09 | 55.17 | 1,412,506 | -1.09(-1.94%) |
Jul 12, 2023 | 56.79 | 57.14 | 55.43 | 56.27 | 2,764,542 | +0.05(+0.09%) |
Jul 11, 2023 | 55.29 | 56.25 | 55.29 | 56.22 | 1,423,033 | +1.10(+2.00%) |
Jul 10, 2023 | 54.15 | 55.53 | 54.07 | 55.12 | 1,585,729 | +0.81(+1.50%) |
Jul 07, 2023 | 53.96 | 55.22 | 53.96 | 54.30 | 1,748,429 | +0.36(+0.66%) |
Jul 06, 2023 | 53.07 | 54.43 | 53.05 | 53.94 | 1,548,876 | +0.31(+0.57%) |
Jul 05, 2023 | 53.50 | 54.96 | 52.87 | 53.64 | 2,865,556 | -1.83(-3.29%) |
Jul 03, 2023 | 54.85 | 56.26 | 54.72 | 55.46 | 778,724 | +0.35(+0.63%) |
Jun 30, 2023 | 55.44 | 55.68 | 54.94 | 55.12 | 1,742,865 | -0.18(-0.32%) |
Jun 29, 2023 | 55.04 | 55.76 | 54.61 | 55.29 | 1,285,188 | +0.35(+0.63%) |
Jun 28, 2023 | 55.14 | 55.14 | 53.81 | 54.95 | 2,059,775 | -0.17(-0.31%) |
Jun 27, 2023 | 54.21 | 56.34 | 53.91 | 55.12 | 1,997,175 | +0.89(+1.65%) |
Jun 26, 2023 | 53.17 | 54.51 | 53.17 | 54.22 | 1,445,093 | +0.65(+1.22%) |
Jun 23, 2023 | 53.19 | 54.09 | 53.19 | 53.57 | 2,167,138 | -0.05(-0.09%) |
Jun 22, 2023 | 53.39 | 53.97 | 53.07 | 53.62 | 1,519,106 | +0.15(+0.28%) |
Jun 21, 2023 | 52.72 | 53.62 | 52.47 | 53.47 | 1,758,380 | +0.53(+0.99%) |
Jun 20, 2023 | 54.26 | 54.40 | 52.92 | 52.94 | 2,162,718 | -1.59(-2.91%) |
Jun 16, 2023 | 55.61 | 55.74 | 54.14 | 54.53 | 3,821,421 | -1.02(-1.84%) |