Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.26 | 58.52 | 57.40 | 58.10 | 10,249,545 | -0.04(-0.07%) |
Aug 30, 2023 | 57.88 | 58.15 | 57.51 | 58.14 | 5,928,990 | +0.77(+1.34%) |
Aug 29, 2023 | 57.11 | 57.58 | 56.35 | 57.37 | 4,982,142 | +0.38(+0.67%) |
Aug 28, 2023 | 55.80 | 57.10 | 55.80 | 56.99 | 4,884,299 | +1.35(+2.43%) |
Aug 25, 2023 | 56.36 | 56.41 | 55.33 | 55.64 | 8,746,387 | -0.33(-0.58%) |
Aug 24, 2023 | 56.57 | 57.16 | 55.88 | 55.96 | 6,783,124 | -1.08(-1.90%) |
Aug 23, 2023 | 54.87 | 57.30 | 54.71 | 57.05 | 10,875,682 | +1.46(+2.62%) |
Aug 22, 2023 | 56.52 | 56.62 | 55.43 | 55.59 | 8,737,018 | -1.02(-1.79%) |
Aug 21, 2023 | 57.64 | 57.97 | 56.20 | 56.60 | 6,360,386 | -0.58(-1.02%) |
Aug 18, 2023 | 56.35 | 57.31 | 56.13 | 57.19 | 7,200,232 | +0.14(+0.24%) |
Aug 17, 2023 | 57.90 | 58.18 | 56.90 | 57.05 | 6,013,084 | +0.12(+0.21%) |
Aug 16, 2023 | 57.47 | 57.95 | 56.68 | 56.93 | 6,325,877 | -0.55(-0.96%) |
Aug 15, 2023 | 57.98 | 58.00 | 57.03 | 57.48 | 6,129,212 | -1.17(-2.00%) |
Aug 14, 2023 | 58.58 | 58.93 | 58.22 | 58.65 | 5,821,163 | -0.13(-0.22%) |
Aug 11, 2023 | 57.98 | 59.06 | 57.88 | 58.78 | 7,196,806 | +0.72(+1.24%) |
Aug 10, 2023 | 58.53 | 59.08 | 57.49 | 58.06 | 8,986,132 | -0.58(-0.99%) |
Aug 09, 2023 | 58.14 | 59.24 | 57.84 | 58.64 | 12,150,403 | +0.99(+1.71%) |
Aug 08, 2023 | 55.97 | 57.76 | 55.26 | 57.66 | 7,863,443 | +0.53(+0.93%) |
Aug 07, 2023 | 57.06 | 57.56 | 56.84 | 57.13 | 6,043,498 | +0.30(+0.52%) |
Aug 04, 2023 | 57.39 | 57.75 | 56.73 | 56.83 | 7,742,770 | -0.31(-0.53%) |
Aug 03, 2023 | 56.87 | 57.53 | 56.48 | 57.14 | 7,496,573 | +0.50(+0.89%) |
Aug 02, 2023 | 56.39 | 56.83 | 55.62 | 56.63 | 6,828,051 | -0.14(-0.24%) |
Aug 01, 2023 | 57.18 | 57.37 | 56.15 | 56.77 | 7,033,725 | -0.72(-1.25%) |
Jul 31, 2023 | 56.73 | 57.84 | 56.54 | 57.49 | 8,401,030 | +1.17(+2.08%) |
Jul 28, 2023 | 56.29 | 56.60 | 55.82 | 56.32 | 7,124,713 | +0.13(+0.23%) |
Jul 27, 2023 | 57.13 | 57.29 | 55.99 | 56.19 | 7,905,892 | -0.64(-1.13%) |
Jul 26, 2023 | 56.22 | 57.37 | 56.18 | 56.83 | 8,233,160 | -0.21(-0.36%) |
Jul 25, 2023 | 56.25 | 57.27 | 55.94 | 57.04 | 10,841,537 | +0.85(+1.51%) |
Jul 24, 2023 | 55.40 | 56.26 | 55.12 | 56.19 | 10,751,874 | +1.00(+1.80%) |
Jul 21, 2023 | 55.01 | 55.79 | 53.90 | 55.19 | 16,885,736 | -1.23(-2.18%) |
Jul 20, 2023 | 56.81 | 57.07 | 55.86 | 56.43 | 10,227,339 | -0.10(-0.17%) |
Jul 19, 2023 | 55.49 | 56.60 | 55.31 | 56.52 | 13,267,182 | +0.37(+0.67%) |
Jul 18, 2023 | 55.53 | 56.73 | 55.37 | 56.15 | 11,550,461 | +0.46(+0.83%) |
Jul 17, 2023 | 55.80 | 56.19 | 55.23 | 55.69 | 13,801,496 | -0.61(-1.09%) |
Jul 14, 2023 | 56.00 | 56.34 | 55.61 | 56.30 | 14,636,371 | -0.29(-0.50%) |
Jul 13, 2023 | 56.17 | 56.78 | 55.53 | 56.58 | 16,007,454 | +0.73(+1.31%) |
Jul 12, 2023 | 55.71 | 56.26 | 55.17 | 55.85 | 14,514,533 | +0.62(+1.12%) |
Jul 11, 2023 | 53.15 | 55.42 | 53.07 | 55.23 | 18,367,548 | +2.39(+4.53%) |
Jul 10, 2023 | 52.07 | 52.95 | 51.88 | 52.84 | 15,034,650 | +0.27(+0.51%) |
Jul 07, 2023 | 48.23 | 52.84 | 48.10 | 52.57 | 23,524,044 | +4.17(+8.61%) |
Jul 06, 2023 | 48.20 | 48.83 | 47.61 | 48.41 | 9,556,682 | +0.07(+0.14%) |
Jul 05, 2023 | 48.74 | 48.80 | 48.15 | 48.34 | 8,898,579 | -0.17(-0.34%) |
Jul 03, 2023 | 48.34 | 48.92 | 47.98 | 48.50 | 3,613,743 | +0.34(+0.71%) |
Jun 30, 2023 | 48.04 | 48.74 | 47.72 | 48.16 | 13,687,684 | +0.64(+1.34%) |
Jun 29, 2023 | 47.91 | 47.95 | 46.73 | 47.52 | 10,714,449 | -0.12(-0.25%) |
Jun 28, 2023 | 47.12 | 47.92 | 46.40 | 47.64 | 9,387,466 | +0.44(+0.93%) |
Jun 27, 2023 | 46.96 | 47.53 | 46.34 | 47.20 | 13,460,850 | +0.76(+1.65%) |
Jun 26, 2023 | 45.76 | 46.80 | 45.60 | 46.43 | 6,326,187 | +0.75(+1.65%) |
Jun 23, 2023 | 45.24 | 45.69 | 44.86 | 45.68 | 9,490,215 | -0.25(-0.53%) |
Jun 22, 2023 | 46.57 | 46.70 | 45.88 | 45.92 | 8,703,408 | -0.90(-1.93%) |
Jun 21, 2023 | 46.23 | 47.46 | 45.90 | 46.83 | 6,859,593 | +0.49(+1.06%) |
Jun 20, 2023 | 46.01 | 46.43 | 45.56 | 46.34 | 7,962,337 | -0.51(-1.09%) |
Jun 16, 2023 | 47.17 | 47.45 | 46.79 | 46.85 | 15,034,858 | -0.12(-0.25%) |
Jun 15, 2023 | 46.84 | 47.39 | 46.80 | 46.96 | 6,497,495 | +0.62(+1.33%) |
Jun 14, 2023 | 47.58 | 47.90 | 45.91 | 46.35 | 7,213,122 | -0.68(-1.44%) |
Jun 13, 2023 | 46.95 | 48.13 | 46.83 | 47.02 | 8,996,403 | +0.92(+2.00%) |
Jun 12, 2023 | 45.56 | 46.60 | 45.54 | 46.10 | 6,003,628 | -0.50(-1.07%) |
Jun 09, 2023 | 46.63 | 47.25 | 46.23 | 46.60 | 7,085,155 | +0.08(+0.17%) |
Jun 08, 2023 | 47.31 | 47.52 | 46.05 | 46.52 | 8,455,066 | -0.67(-1.41%) |
Jun 07, 2023 | 46.39 | 47.38 | 46.21 | 47.19 | 9,395,916 | +1.16(+2.51%) |
Jun 06, 2023 | 44.58 | 46.05 | 44.44 | 46.03 | 12,611,818 | +0.96(+2.13%) |
Jun 05, 2023 | 46.32 | 46.57 | 44.95 | 45.07 | 8,128,503 | -0.54(-1.18%) |
Jun 02, 2023 | 44.92 | 46.26 | 44.49 | 45.61 | 11,570,792 | +1.75(+3.98%) |