Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.42 | 53.55 | 53.24 | 53.31 | 732,715 | -0.24(-0.44%) |
Aug 30, 2023 | 53.22 | 53.56 | 53.20 | 53.55 | 359,689 | +0.16(+0.30%) |
Aug 29, 2023 | 53.31 | 53.44 | 53.17 | 53.39 | 761,893 | +0.24(+0.45%) |
Aug 28, 2023 | 53.20 | 53.37 | 53.05 | 53.16 | 317,647 | -0.12(-0.22%) |
Aug 25, 2023 | 53.12 | 53.29 | 52.92 | 53.27 | 278,061 | +0.16(+0.30%) |
Aug 24, 2023 | 52.80 | 53.16 | 52.79 | 53.12 | 405,105 | +0.13(+0.24%) |
Aug 23, 2023 | 52.56 | 53.03 | 52.49 | 52.99 | 294,421 | +0.46(+0.87%) |
Aug 22, 2023 | 52.54 | 52.62 | 52.44 | 52.53 | 477,571 | -0.04(-0.08%) |
Aug 21, 2023 | 52.59 | 52.68 | 52.44 | 52.57 | 657,690 | +0.13(+0.25%) |
Aug 18, 2023 | 52.39 | 52.67 | 52.26 | 52.44 | 575,422 | +0.00(+0.00%) |
Aug 17, 2023 | 53.05 | 53.06 | 52.44 | 52.44 | 401,724 | -0.43(-0.81%) |
Aug 16, 2023 | 53.06 | 53.18 | 52.85 | 52.87 | 261,835 | -0.20(-0.37%) |
Aug 15, 2023 | 52.92 | 53.12 | 52.78 | 53.07 | 288,444 | -0.11(-0.21%) |
Aug 14, 2023 | 53.03 | 53.22 | 52.80 | 53.18 | 458,950 | -0.06(-0.11%) |
Aug 11, 2023 | 53.01 | 53.28 | 52.69 | 53.23 | 395,686 | +0.27(+0.51%) |
Aug 10, 2023 | 53.03 | 53.17 | 52.85 | 52.97 | 505,048 | +0.04(+0.08%) |
Aug 09, 2023 | 52.49 | 53.04 | 52.46 | 52.93 | 484,574 | +0.29(+0.55%) |
Aug 08, 2023 | 52.69 | 52.95 | 52.34 | 52.64 | 560,332 | -0.29(-0.54%) |
Aug 07, 2023 | 53.33 | 53.38 | 52.76 | 52.93 | 459,014 | -0.41(-0.76%) |
Aug 04, 2023 | 53.10 | 53.38 | 52.99 | 53.33 | 363,117 | +0.20(+0.37%) |
Aug 03, 2023 | 53.14 | 53.29 | 53.05 | 53.14 | 342,844 | -0.02(-0.04%) |
Aug 02, 2023 | 53.04 | 53.30 | 52.95 | 53.16 | 389,870 | -0.01(-0.02%) |
Aug 01, 2023 | 53.35 | 53.35 | 52.95 | 53.17 | 615,297 | -0.14(-0.26%) |
Jul 31, 2023 | 53.51 | 53.51 | 53.18 | 53.30 | 391,304 | +0.18(+0.34%) |
Jul 28, 2023 | 53.61 | 53.72 | 53.10 | 53.13 | 433,922 | -0.40(-0.74%) |
Jul 27, 2023 | 53.56 | 53.93 | 53.48 | 53.52 | 481,285 | +0.11(+0.20%) |
Jul 26, 2023 | 53.30 | 53.61 | 53.30 | 53.41 | 525,374 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.51 | 53.16 | 53.30 | 469,717 | -0.08(-0.15%) |
Jul 24, 2023 | 53.48 | 53.74 | 53.36 | 53.38 | 619,199 | -0.17(-0.32%) |
Jul 21, 2023 | 53.37 | 53.89 | 53.11 | 53.55 | 1,041,434 | +0.32(+0.60%) |
Jul 20, 2023 | 53.32 | 53.34 | 53.05 | 53.23 | 485,630 | +0.03(+0.06%) |
Jul 19, 2023 | 53.22 | 53.48 | 53.15 | 53.20 | 1,037,564 | +0.04(+0.07%) |
Jul 18, 2023 | 53.28 | 53.40 | 53.12 | 53.17 | 1,148,488 | -0.06(-0.11%) |
Jul 17, 2023 | 53.11 | 53.40 | 53.02 | 53.22 | 782,162 | +0.21(+0.39%) |
Jul 14, 2023 | 52.80 | 53.15 | 52.79 | 53.02 | 871,081 | +0.04(+0.07%) |
Jul 13, 2023 | 52.69 | 53.21 | 52.65 | 52.98 | 925,891 | +0.34(+0.64%) |
Jul 12, 2023 | 52.66 | 52.90 | 52.52 | 52.64 | 748,164 | +0.09(+0.17%) |
Jul 11, 2023 | 52.67 | 52.75 | 52.49 | 52.55 | 825,501 | +0.00(+0.00%) |
Jul 10, 2023 | 52.49 | 52.81 | 52.40 | 52.55 | 1,048,255 | +0.02(+0.04%) |
Jul 07, 2023 | 52.46 | 52.55 | 52.34 | 52.53 | 1,430,870 | +0.17(+0.32%) |
Jul 06, 2023 | 52.16 | 52.54 | 52.16 | 52.36 | 1,307,549 | -0.05(-0.09%) |
Jul 05, 2023 | 51.74 | 52.57 | 51.67 | 52.41 | 2,911,209 | +1.01(+1.97%) |
Jul 03, 2023 | 51.90 | 52.02 | 51.38 | 51.40 | 577,900 | -0.36(-0.69%) |
Jun 30, 2023 | 52.19 | 52.63 | 51.75 | 51.75 | 1,148,328 | -0.20(-0.38%) |
Jun 29, 2023 | 52.19 | 52.47 | 51.56 | 51.95 | 1,223,946 | -0.24(-0.46%) |
Jun 28, 2023 | 52.08 | 52.84 | 51.96 | 52.19 | 2,157,399 | -0.31(-0.59%) |
Jun 27, 2023 | 52.59 | 53.31 | 52.13 | 52.50 | 4,853,087 | +7.71(+17.21%) |
Jun 26, 2023 | 40.31 | 44.79 | 39.80 | 44.79 | 1,732,980 | +4.40(+10.89%) |
Jun 23, 2023 | 41.29 | 41.68 | 40.30 | 40.39 | 1,483,620 | -1.32(-3.17%) |
Jun 22, 2023 | 41.31 | 42.00 | 41.00 | 41.71 | 492,695 | +0.36(+0.86%) |
Jun 21, 2023 | 41.26 | 41.83 | 41.02 | 41.36 | 595,297 | -0.04(-0.10%) |
Jun 20, 2023 | 41.28 | 41.92 | 40.97 | 41.40 | 663,791 | +0.24(+0.58%) |
Jun 16, 2023 | 42.41 | 42.41 | 40.25 | 41.16 | 3,300,708 | -0.91(-2.17%) |