Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.90 | 62.12 | 60.25 | 60.28 | 2,248,229 | -0.95(-1.54%) |
Aug 30, 2023 | 61.09 | 61.91 | 60.75 | 61.23 | 2,078,706 | +0.42(+0.69%) |
Aug 29, 2023 | 59.24 | 60.88 | 59.17 | 60.81 | 2,559,634 | +1.46(+2.47%) |
Aug 28, 2023 | 59.08 | 59.83 | 58.73 | 59.35 | 2,534,503 | +1.10(+1.90%) |
Aug 25, 2023 | 57.73 | 58.77 | 56.66 | 58.24 | 4,902,544 | +1.23(+2.17%) |
Aug 24, 2023 | 58.67 | 60.08 | 57.00 | 57.01 | 3,401,905 | -2.00(-3.39%) |
Aug 23, 2023 | 58.36 | 59.32 | 58.22 | 59.01 | 3,473,560 | +0.88(+1.51%) |
Aug 22, 2023 | 59.03 | 59.24 | 57.90 | 58.13 | 3,306,326 | -0.90(-1.52%) |
Aug 21, 2023 | 59.38 | 59.57 | 57.89 | 59.03 | 2,781,463 | -0.26(-0.44%) |
Aug 18, 2023 | 58.18 | 59.68 | 58.01 | 59.29 | 3,314,297 | +0.30(+0.51%) |
Aug 17, 2023 | 60.92 | 61.21 | 58.86 | 58.99 | 3,314,923 | -1.49(-2.47%) |
Aug 16, 2023 | 61.28 | 62.45 | 60.44 | 60.48 | 3,239,117 | -1.03(-1.67%) |
Aug 15, 2023 | 62.58 | 62.76 | 61.24 | 61.51 | 3,342,729 | -1.91(-3.01%) |
Aug 14, 2023 | 63.16 | 63.59 | 62.65 | 63.42 | 2,129,574 | +0.05(+0.08%) |
Aug 11, 2023 | 62.38 | 63.72 | 62.07 | 63.37 | 3,284,171 | +0.55(+0.87%) |
Aug 10, 2023 | 63.47 | 64.91 | 62.40 | 62.82 | 4,304,272 | +0.31(+0.49%) |
Aug 09, 2023 | 63.40 | 63.80 | 62.13 | 62.51 | 2,914,378 | -0.96(-1.51%) |
Aug 08, 2023 | 63.15 | 63.66 | 61.80 | 63.47 | 3,196,464 | -0.89(-1.38%) |
Aug 07, 2023 | 62.97 | 64.50 | 62.91 | 64.36 | 2,256,668 | +2.09(+3.36%) |
Aug 04, 2023 | 63.60 | 64.59 | 62.04 | 62.26 | 3,593,656 | -0.74(-1.17%) |
Aug 03, 2023 | 62.80 | 63.78 | 62.54 | 63.00 | 2,510,478 | -0.48(-0.75%) |
Aug 02, 2023 | 64.44 | 64.84 | 63.15 | 63.48 | 3,055,534 | -1.91(-2.92%) |
Aug 01, 2023 | 64.90 | 65.70 | 64.83 | 65.39 | 2,304,091 | +0.29(+0.44%) |
Jul 31, 2023 | 64.55 | 65.11 | 64.35 | 65.10 | 1,881,659 | +0.60(+0.93%) |
Jul 28, 2023 | 64.51 | 65.11 | 63.96 | 64.50 | 2,697,677 | +0.86(+1.35%) |
Jul 27, 2023 | 65.34 | 65.59 | 63.23 | 63.65 | 3,568,160 | -1.36(-2.10%) |
Jul 26, 2023 | 63.86 | 65.62 | 63.86 | 65.01 | 2,447,292 | +0.46(+0.71%) |
Jul 25, 2023 | 64.27 | 65.03 | 64.17 | 64.55 | 1,614,463 | +0.12(+0.19%) |
Jul 24, 2023 | 63.70 | 64.72 | 63.63 | 64.44 | 1,982,345 | +1.00(+1.57%) |
Jul 21, 2023 | 63.79 | 64.07 | 63.20 | 63.44 | 2,287,592 | -0.01(-0.02%) |
Jul 20, 2023 | 62.94 | 64.25 | 62.90 | 63.45 | 3,196,725 | +0.86(+1.37%) |
Jul 19, 2023 | 62.42 | 63.53 | 62.42 | 62.59 | 2,614,638 | +0.59(+0.95%) |
Jul 18, 2023 | 60.00 | 62.20 | 59.77 | 62.01 | 2,980,216 | +1.94(+3.23%) |
Jul 17, 2023 | 59.45 | 60.53 | 59.25 | 60.06 | 1,538,837 | +0.31(+0.52%) |
Jul 14, 2023 | 60.06 | 60.16 | 59.44 | 59.76 | 2,835,021 | +0.60(+1.01%) |
Jul 13, 2023 | 59.35 | 59.65 | 59.03 | 59.16 | 2,030,527 | +0.10(+0.17%) |
Jul 12, 2023 | 59.73 | 60.21 | 58.80 | 59.06 | 2,973,154 | +0.52(+0.88%) |
Jul 11, 2023 | 57.63 | 58.71 | 57.22 | 58.54 | 2,188,197 | +1.51(+2.65%) |
Jul 10, 2023 | 55.93 | 57.09 | 55.86 | 57.03 | 2,233,185 | +1.02(+1.81%) |
Jul 07, 2023 | 56.27 | 57.49 | 55.87 | 56.01 | 2,388,728 | -0.92(-1.61%) |
Jul 06, 2023 | 57.43 | 57.77 | 56.14 | 56.93 | 2,595,870 | -1.91(-3.25%) |
Jul 05, 2023 | 58.63 | 59.31 | 58.55 | 58.84 | 1,501,875 | -0.62(-1.04%) |
Jul 03, 2023 | 58.94 | 59.74 | 58.83 | 59.46 | 933,800 | +0.06(+0.10%) |
Jun 30, 2023 | 59.11 | 59.78 | 58.85 | 59.40 | 1,908,935 | +1.33(+2.30%) |
Jun 29, 2023 | 56.70 | 58.19 | 56.55 | 58.06 | 2,762,049 | +1.17(+2.06%) |
Jun 28, 2023 | 56.93 | 57.02 | 56.26 | 56.89 | 2,420,859 | -0.24(-0.42%) |
Jun 27, 2023 | 56.13 | 57.39 | 56.13 | 57.13 | 2,337,226 | +0.97(+1.72%) |
Jun 26, 2023 | 56.00 | 56.64 | 55.58 | 56.16 | 2,035,256 | -0.03(-0.05%) |
Jun 23, 2023 | 56.18 | 56.71 | 55.73 | 56.19 | 1,998,562 | -1.13(-1.98%) |
Jun 22, 2023 | 57.10 | 57.63 | 56.75 | 57.33 | 1,711,390 | -0.11(-0.19%) |
Jun 21, 2023 | 57.50 | 58.17 | 57.03 | 57.44 | 1,865,229 | -0.57(-0.98%) |
Jun 20, 2023 | 58.43 | 58.55 | 57.21 | 58.01 | 2,728,649 | -1.29(-2.17%) |
Jun 16, 2023 | 60.54 | 60.72 | 59.17 | 59.30 | 2,113,309 | -0.59(-0.98%) |