Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.30 | 63.41 | 62.68 | 62.76 | 1,733,224 | -0.65(-1.02%) |
Aug 30, 2023 | 63.26 | 63.78 | 63.00 | 63.41 | 1,177,690 | +0.34(+0.54%) |
Aug 29, 2023 | 62.46 | 63.10 | 62.10 | 63.07 | 1,007,790 | +0.56(+0.90%) |
Aug 28, 2023 | 62.56 | 63.20 | 62.44 | 62.51 | 695,946 | +0.24(+0.39%) |
Aug 25, 2023 | 62.19 | 62.73 | 62.16 | 62.27 | 1,014,028 | +0.21(+0.34%) |
Aug 24, 2023 | 62.12 | 63.36 | 62.04 | 62.05 | 1,231,777 | -0.07(-0.11%) |
Aug 23, 2023 | 61.47 | 62.19 | 61.22 | 62.12 | 1,230,635 | +0.92(+1.50%) |
Aug 22, 2023 | 61.33 | 61.53 | 60.93 | 61.20 | 935,201 | +0.20(+0.33%) |
Aug 21, 2023 | 61.72 | 61.74 | 60.56 | 61.00 | 1,290,382 | -0.81(-1.32%) |
Aug 18, 2023 | 61.29 | 61.94 | 61.15 | 61.81 | 1,015,071 | +0.09(+0.14%) |
Aug 17, 2023 | 61.81 | 62.56 | 61.62 | 61.73 | 932,927 | -0.09(-0.14%) |
Aug 16, 2023 | 61.99 | 62.15 | 61.47 | 61.81 | 986,126 | -0.15(-0.25%) |
Aug 15, 2023 | 62.27 | 62.49 | 61.74 | 61.97 | 1,021,037 | -0.79(-1.26%) |
Aug 14, 2023 | 64.37 | 64.37 | 62.57 | 62.76 | 1,476,877 | -1.54(-2.39%) |
Aug 11, 2023 | 63.23 | 64.31 | 63.19 | 64.30 | 1,422,439 | +0.83(+1.31%) |
Aug 10, 2023 | 63.63 | 64.57 | 63.29 | 63.47 | 900,091 | -0.05(-0.08%) |
Aug 09, 2023 | 63.27 | 63.74 | 62.95 | 63.52 | 1,267,984 | +0.04(+0.06%) |
Aug 08, 2023 | 63.58 | 63.71 | 62.92 | 63.48 | 1,227,960 | -0.54(-0.85%) |
Aug 07, 2023 | 63.55 | 64.18 | 63.18 | 64.02 | 2,195,800 | +0.71(+1.12%) |
Aug 04, 2023 | 63.46 | 64.41 | 63.11 | 63.31 | 1,456,519 | -0.04(-0.06%) |
Aug 03, 2023 | 63.61 | 63.86 | 61.94 | 63.35 | 2,191,616 | -0.37(-0.58%) |
Aug 02, 2023 | 63.35 | 64.13 | 63.19 | 63.72 | 1,677,864 | +0.08(+0.12%) |
Aug 01, 2023 | 63.71 | 64.06 | 63.25 | 63.64 | 1,952,906 | -0.19(-0.30%) |
Jul 31, 2023 | 62.86 | 64.24 | 62.64 | 63.84 | 5,316,830 | +1.09(+1.74%) |
Jul 28, 2023 | 64.23 | 64.34 | 62.40 | 62.74 | 2,888,551 | -0.83(-1.31%) |
Jul 27, 2023 | 65.65 | 65.65 | 63.43 | 63.57 | 2,415,461 | -1.65(-2.52%) |
Jul 26, 2023 | 65.09 | 65.69 | 64.79 | 65.22 | 1,623,733 | +0.15(+0.22%) |
Jul 25, 2023 | 66.29 | 66.49 | 64.88 | 65.08 | 2,001,328 | -1.37(-2.07%) |
Jul 24, 2023 | 66.91 | 67.23 | 66.23 | 66.45 | 1,615,277 | -0.41(-0.61%) |
Jul 21, 2023 | 66.59 | 66.95 | 66.20 | 66.86 | 1,475,271 | +0.47(+0.71%) |
Jul 20, 2023 | 66.09 | 66.41 | 65.25 | 66.38 | 1,593,953 | +0.49(+0.75%) |
Jul 19, 2023 | 65.60 | 65.94 | 65.21 | 65.89 | 1,722,251 | +0.68(+1.04%) |
Jul 18, 2023 | 65.50 | 65.80 | 64.76 | 65.21 | 1,954,060 | -0.47(-0.72%) |
Jul 17, 2023 | 66.09 | 66.56 | 65.53 | 65.68 | 1,987,729 | -0.64(-0.96%) |
Jul 14, 2023 | 65.74 | 66.38 | 65.45 | 66.32 | 1,248,685 | +0.47(+0.72%) |
Jul 13, 2023 | 65.18 | 65.88 | 65.08 | 65.85 | 1,481,449 | +0.58(+0.89%) |
Jul 12, 2023 | 66.09 | 66.43 | 65.24 | 65.27 | 1,695,533 | -0.09(-0.13%) |
Jul 11, 2023 | 65.02 | 65.41 | 64.56 | 65.36 | 1,092,022 | +0.63(+0.97%) |
Jul 10, 2023 | 64.05 | 64.73 | 63.82 | 64.73 | 1,081,591 | +0.31(+0.48%) |
Jul 07, 2023 | 64.55 | 64.68 | 64.15 | 64.42 | 1,343,095 | -0.48(-0.75%) |
Jul 06, 2023 | 63.71 | 65.09 | 62.68 | 64.90 | 2,183,008 | +0.48(+0.75%) |
Jul 05, 2023 | 64.10 | 65.11 | 63.53 | 64.42 | 1,534,928 | +0.05(+0.08%) |
Jul 03, 2023 | 63.48 | 64.67 | 63.47 | 64.37 | 813,816 | +0.50(+0.79%) |
Jun 30, 2023 | 63.95 | 64.29 | 62.85 | 63.86 | 2,882,604 | +0.53(+0.84%) |
Jun 29, 2023 | 62.47 | 63.34 | 62.34 | 63.33 | 1,795,451 | +0.63(+1.00%) |
Jun 28, 2023 | 62.94 | 63.55 | 62.31 | 62.70 | 1,692,871 | -0.45(-0.71%) |
Jun 27, 2023 | 62.50 | 63.33 | 62.13 | 63.15 | 1,708,215 | +0.75(+1.19%) |
Jun 26, 2023 | 60.17 | 62.42 | 59.94 | 62.40 | 1,827,348 | +2.03(+3.37%) |
Jun 23, 2023 | 61.38 | 61.67 | 60.28 | 60.37 | 2,447,672 | -1.12(-1.82%) |
Jun 22, 2023 | 62.86 | 62.99 | 60.67 | 61.49 | 2,444,144 | -1.27(-2.03%) |
Jun 21, 2023 | 62.92 | 63.23 | 62.36 | 62.76 | 1,897,475 | -0.51(-0.80%) |
Jun 20, 2023 | 63.78 | 63.79 | 63.07 | 63.27 | 2,270,982 | -0.65(-1.02%) |
Jun 16, 2023 | 63.73 | 64.32 | 63.63 | 63.92 | 3,967,942 | +0.35(+0.56%) |