Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 223 | +0.00(+0.00%) |
Aug 30, 2023 | 56.37 | 56.37 | 56.30 | 56.30 | 302 | -0.30(-0.53%) |
Aug 29, 2023 | 56.00 | 56.60 | 56.00 | 56.60 | 265 | +0.62(+1.11%) |
Aug 28, 2023 | 55.50 | 55.98 | 54.46 | 55.98 | 4,700 | +1.57(+2.89%) |
Aug 24, 2023 | 54.41 | 45 | -0.48(-0.87%) | |||
Aug 23, 2023 | 55.23 | 55.23 | 54.03 | 54.89 | 1,248 | -0.34(-0.62%) |
Aug 22, 2023 | 53.75 | 55.23 | 53.75 | 55.23 | 1,156 | +1.11(+2.05%) |
Aug 21, 2023 | 54.13 | 55.63 | 54.12 | 54.12 | 500 | -0.90(-1.64%) |
Aug 18, 2023 | 55.29 | 55.29 | 54.65 | 55.02 | 3,085 | -1.89(-3.32%) |
Aug 17, 2023 | 56.50 | 56.91 | 56.50 | 56.91 | 615 | +0.19(+0.33%) |
Aug 16, 2023 | 58.47 | 58.47 | 56.72 | 56.72 | 293 | -0.43(-0.75%) |
Aug 15, 2023 | 57.25 | 57.25 | 57.15 | 57.15 | 690 | -1.61(-2.74%) |
Aug 14, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 170 | -0.24(-0.41%) |
Aug 11, 2023 | 59.62 | 59.62 | 59.00 | 59.00 | 403 | -0.24(-0.41%) |
Aug 10, 2023 | 57.82 | 59.63 | 57.82 | 59.24 | 400 | +1.42(+2.46%) |
Aug 08, 2023 | 57.82 | 17 | -0.68(-1.16%) | |||
Aug 04, 2023 | 58.50 | 0 | -0.36(-0.61%) | |||
Aug 03, 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 154 | +0.06(+0.10%) |
Aug 02, 2023 | 60.49 | 60.49 | 58.80 | 58.80 | 1,891 | -1.70(-2.81%) |
Aug 01, 2023 | 59.20 | 60.50 | 59.20 | 60.50 | 691 | +0.46(+0.77%) |
Jul 31, 2023 | 59.28 | 61.10 | 59.28 | 60.04 | 4,583 | -1.06(-1.73%) |
Jul 28, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 117 | +1.35(+2.26%) |
Jul 27, 2023 | 61.98 | 61.98 | 59.75 | 59.75 | 819 | -2.75(-4.40%) |
Jul 26, 2023 | 62.88 | 62.88 | 62.20 | 62.50 | 1,563 | +0.00(+0.00%) |
Jul 25, 2023 | 61.34 | 62.50 | 61.15 | 62.50 | 527 | +1.32(+2.16%) |
Jul 24, 2023 | 61.27 | 61.27 | 61.18 | 61.18 | 1,388 | -0.26(-0.42%) |
Jul 21, 2023 | 60.15 | 61.44 | 60.15 | 61.44 | 305 | +0.20(+0.33%) |
Jul 19, 2023 | 61.24 | 77 | +0.99(+1.64%) | |||
Jul 18, 2023 | 58.48 | 60.90 | 58.48 | 60.25 | 1,331 | +0.27(+0.45%) |
Jul 17, 2023 | 60.34 | 60.34 | 59.98 | 59.98 | 1,093 | -0.02(-0.03%) |
Jul 14, 2023 | 60.07 | 60.07 | 60.00 | 60.00 | 425 | +0.20(+0.33%) |
Jul 13, 2023 | 60.00 | 60.00 | 59.80 | 59.80 | 384 | -0.23(-0.38%) |
Jul 12, 2023 | 60.03 | 60.03 | 60.03 | 60.03 | 282 | -1.54(-2.50%) |
Jul 11, 2023 | 61.52 | 61.57 | 61.52 | 61.57 | 286 | -1.03(-1.65%) |
Jul 10, 2023 | 61.97 | 62.60 | 61.35 | 62.60 | 758 | +0.61(+0.98%) |
Jul 06, 2023 | 61.99 | 2 | -0.52(-0.83%) | |||
Jul 05, 2023 | 63.00 | 63.04 | 62.50 | 62.51 | 1,725 | +0.01(+0.02%) |
Jul 04, 2023 | 61.03 | 62.50 | 61.03 | 62.50 | 462 | +0.04(+0.06%) |
Jun 30, 2023 | 62.46 | 0 | -0.01(-0.02%) | |||
Jun 29, 2023 | 61.46 | 62.47 | 61.46 | 62.47 | 1,418 | +1.47(+2.41%) |
Jun 28, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 103 | +0.50(+0.83%) |
Jun 27, 2023 | 60.14 | 60.50 | 60.14 | 60.50 | 501 | +0.36(+0.60%) |
Jun 26, 2023 | 60.14 | 60.14 | 60.14 | 60.14 | 618 | +0.00(+0.00%) |
Jun 23, 2023 | 60.10 | 60.15 | 60.10 | 60.14 | 600 | -1.37(-2.23%) |
Jun 20, 2023 | 61.51 | 61.51 | 115 | -0.49(-0.79%) | ||
Jun 19, 2023 | 62.40 | 62.40 | 62.00 | 62.00 | 320 | +0.20(+0.32%) |
Jun 16, 2023 | 60.38 | 61.80 | 59.95 | 61.80 | 828 | +3.15(+5.37%) |
Jun 14, 2023 | 58.65 | 0 | +0.05(+0.09%) | |||
Jun 12, 2023 | 58.60 | 4 | -0.10(-0.17%) | |||
Jun 09, 2023 | 58.45 | 58.70 | 58.45 | 58.70 | 505 | -1.80(-2.98%) |
Jun 08, 2023 | 59.00 | 60.55 | 59.00 | 60.50 | 2,773 | +1.19(+2.01%) |
Jun 07, 2023 | 60.03 | 60.50 | 59.31 | 59.31 | 1,236 | -0.72(-1.20%) |
Jun 06, 2023 | 60.01 | 60.03 | 60.00 | 60.03 | 509 | -0.47(-0.78%) |
Jun 05, 2023 | 60.60 | 60.60 | 60.50 | 60.50 | 1,100 | +0.00(+0.00%) |
Jun 02, 2023 | 62.97 | 62.97 | 60.01 | 60.50 | 3,849 | -2.47(-3.92%) |