Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.02 | 57.06 | 56.69 | 56.84 | 3,460 | -0.23(-0.40%) |
Aug 30, 2023 | 57.06 | 57.09 | 57.01 | 57.07 | 1,298 | +0.07(+0.12%) |
Aug 29, 2023 | 56.08 | 57.00 | 56.08 | 57.00 | 20,730 | +0.82(+1.45%) |
Aug 28, 2023 | 56.07 | 56.18 | 56.07 | 56.18 | 862 | +0.52(+0.94%) |
Aug 25, 2023 | 55.65 | 55.67 | 55.27 | 55.66 | 2,407 | +0.33(+0.60%) |
Aug 24, 2023 | 55.83 | 55.85 | 55.33 | 55.33 | 3,978 | -0.72(-1.29%) |
Aug 23, 2023 | 55.88 | 56.10 | 55.81 | 56.05 | 3,098 | +0.46(+0.82%) |
Aug 22, 2023 | 55.72 | 55.73 | 55.56 | 55.60 | 14,207 | -0.16(-0.29%) |
Aug 21, 2023 | 55.48 | 55.78 | 55.48 | 55.76 | 1,483 | +0.20(+0.36%) |
Aug 18, 2023 | 55.15 | 55.59 | 55.15 | 55.56 | 5,631 | +0.07(+0.12%) |
Aug 17, 2023 | 55.79 | 55.81 | 55.42 | 55.49 | 1,683 | -0.22(-0.39%) |
Aug 16, 2023 | 56.00 | 56.08 | 55.70 | 55.70 | 2,630 | -0.40(-0.71%) |
Aug 15, 2023 | 56.46 | 56.46 | 56.01 | 56.10 | 2,710 | -0.63(-1.12%) |
Aug 14, 2023 | 56.63 | 56.73 | 56.63 | 56.73 | 2,057 | -0.20(-0.35%) |
Aug 11, 2023 | 56.92 | 57.03 | 56.87 | 56.93 | 2,085 | -0.37(-0.64%) |
Aug 10, 2023 | 57.90 | 57.99 | 57.30 | 57.30 | 3,082 | +0.07(+0.12%) |
Aug 09, 2023 | 57.29 | 57.40 | 57.19 | 57.23 | 6,337 | +0.11(+0.19%) |
Aug 08, 2023 | 56.79 | 57.13 | 56.78 | 57.12 | 2,484 | -0.32(-0.56%) |
Aug 07, 2023 | 57.29 | 57.47 | 57.29 | 57.44 | 2,275 | +0.42(+0.73%) |
Aug 04, 2023 | 57.15 | 57.49 | 56.95 | 57.02 | 12,706 | +0.13(+0.23%) |
Aug 03, 2023 | 56.57 | 56.94 | 56.57 | 56.89 | 7,363 | +0.01(+0.02%) |
Aug 02, 2023 | 57.07 | 57.07 | 56.67 | 56.88 | 13,888 | -0.86(-1.49%) |
Aug 01, 2023 | 57.91 | 57.91 | 57.67 | 57.74 | 1,455 | -0.74(-1.27%) |
Jul 31, 2023 | 58.50 | 58.65 | 58.42 | 58.49 | 2,864 | +0.06(+0.10%) |
Jul 28, 2023 | 58.40 | 58.63 | 58.40 | 58.43 | 17,465 | +0.23(+0.39%) |
Jul 27, 2023 | 58.61 | 58.71 | 58.20 | 58.20 | 5,029 | -0.09(-0.15%) |
Jul 26, 2023 | 57.87 | 58.47 | 57.87 | 58.29 | 4,781 | +0.07(+0.12%) |
Jul 25, 2023 | 58.25 | 58.25 | 58.16 | 58.22 | 2,242 | +0.16(+0.27%) |
Jul 24, 2023 | 58.04 | 58.14 | 58.00 | 58.06 | 7,540 | -0.10(-0.17%) |
Jul 21, 2023 | 58.25 | 58.25 | 58.15 | 58.16 | 2,906 | -0.01(-0.02%) |
Jul 20, 2023 | 58.17 | 58.18 | 58.16 | 58.17 | 981 | -0.24(-0.41%) |
Jul 19, 2023 | 58.49 | 58.49 | 58.41 | 58.41 | 4,532 | -0.04(-0.06%) |
Jul 18, 2023 | 58.22 | 58.50 | 58.22 | 58.45 | 32,845 | +0.56(+0.98%) |
Jul 17, 2023 | 57.76 | 57.97 | 57.65 | 57.88 | 8,690 | -0.20(-0.34%) |
Jul 14, 2023 | 58.34 | 58.34 | 58.04 | 58.08 | 2,320 | -0.15(-0.26%) |
Jul 13, 2023 | 57.96 | 58.23 | 57.96 | 58.23 | 4,645 | +1.06(+1.85%) |
Jul 12, 2023 | 57.17 | 57.23 | 57.10 | 57.17 | 2,811 | +1.02(+1.82%) |
Jul 11, 2023 | 55.99 | 56.15 | 55.99 | 56.15 | 1,376 | +0.53(+0.96%) |
Jul 10, 2023 | 55.50 | 55.62 | 55.50 | 55.62 | 1,974 | +0.10(+0.18%) |
Jul 07, 2023 | 55.46 | 55.78 | 55.46 | 55.52 | 4,349 | +0.44(+0.79%) |
Jul 06, 2023 | 54.87 | 55.10 | 54.87 | 55.08 | 9,414 | -1.02(-1.81%) |
Jul 05, 2023 | 56.09 | 56.16 | 56.08 | 56.10 | 4,370 | -0.54(-0.96%) |
Jul 03, 2023 | 56.68 | 56.69 | 56.59 | 56.64 | 1,652 | +0.03(+0.06%) |
Jun 30, 2023 | 56.57 | 56.66 | 56.55 | 56.61 | 3,900 | +0.59(+1.06%) |
Jun 29, 2023 | 55.88 | 56.01 | 55.81 | 56.01 | 12,558 | -0.06(-0.11%) |
Jun 28, 2023 | 55.96 | 56.15 | 55.96 | 56.07 | 1,436 | +0.08(+0.15%) |
Jun 27, 2023 | 55.70 | 56.04 | 55.69 | 55.99 | 2,444 | +0.43(+0.78%) |
Jun 26, 2023 | 55.60 | 55.65 | 55.56 | 55.56 | 3,560 | +0.01(+0.02%) |
Jun 23, 2023 | 55.38 | 55.59 | 55.38 | 55.55 | 5,532 | -0.74(-1.31%) |
Jun 22, 2023 | 56.20 | 56.29 | 56.20 | 56.28 | 5,592 | -0.41(-0.72%) |
Jun 21, 2023 | 56.48 | 56.81 | 56.48 | 56.69 | 3,953 | +0.10(+0.17%) |
Jun 20, 2023 | 56.73 | 56.73 | 56.55 | 56.59 | 1,764 | -0.71(-1.24%) |
Jun 16, 2023 | 57.66 | 57.66 | 57.30 | 57.30 | 894 | -0.08(-0.14%) |
Jun 15, 2023 | 57.21 | 57.40 | 57.21 | 57.38 | 1,908 | +0.58(+1.03%) |
Jun 14, 2023 | 57.03 | 57.04 | 56.54 | 56.80 | 5,036 | +0.18(+0.33%) |
Jun 13, 2023 | 56.66 | 56.73 | 56.55 | 56.61 | 5,874 | +0.60(+1.07%) |
Jun 12, 2023 | 55.99 | 56.01 | 55.88 | 56.01 | 1,195 | +0.16(+0.28%) |
Jun 09, 2023 | 55.89 | 55.93 | 55.82 | 55.86 | 2,659 | -0.03(-0.06%) |
Jun 08, 2023 | 55.58 | 55.89 | 55.58 | 55.89 | 1,852 | +0.65(+1.18%) |
Jun 07, 2023 | 55.66 | 55.66 | 55.22 | 55.24 | 5,916 | -0.60(-1.08%) |
Jun 06, 2023 | 55.49 | 55.84 | 55.49 | 55.84 | 2,534 | +0.51(+0.92%) |
Jun 05, 2023 | 55.41 | 55.51 | 55.31 | 55.33 | 10,088 | -0.25(-0.45%) |
Jun 02, 2023 | 55.56 | 55.62 | 55.48 | 55.57 | 5,331 | +0.66(+1.20%) |