Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 55.21 | 56.84 | 55.21 | 56.27 | 134,700 | +0.37(+0.66%) |
Aug 30, 2023 | 55.58 | 56.58 | 55.13 | 55.90 | 128,774 | +0.23(+0.41%) |
Aug 29, 2023 | 55.68 | 56.44 | 55.32 | 55.67 | 175,366 | -0.72(-1.28%) |
Aug 28, 2023 | 57.41 | 58.65 | 56.17 | 56.39 | 164,954 | -1.15(-2.00%) |
Aug 25, 2023 | 58.10 | 58.47 | 57.02 | 57.54 | 305,612 | -0.40(-0.69%) |
Aug 24, 2023 | 58.95 | 59.57 | 57.71 | 57.94 | 149,333 | -1.63(-2.74%) |
Aug 23, 2023 | 59.80 | 60.69 | 59.30 | 59.57 | 202,779 | -0.09(-0.15%) |
Aug 22, 2023 | 59.53 | 60.51 | 59.12 | 59.66 | 248,589 | -0.20(-0.33%) |
Aug 21, 2023 | 58.87 | 60.75 | 57.00 | 59.86 | 180,886 | +0.89(+1.51%) |
Aug 18, 2023 | 57.67 | 59.57 | 57.03 | 58.97 | 225,106 | +0.68(+1.17%) |
Aug 17, 2023 | 59.19 | 60.23 | 58.13 | 58.29 | 194,210 | -1.40(-2.35%) |
Aug 16, 2023 | 61.12 | 61.33 | 59.34 | 59.69 | 213,321 | -0.56(-0.93%) |
Aug 15, 2023 | 59.00 | 60.91 | 58.50 | 60.25 | 263,361 | -0.45(-0.74%) |
Aug 14, 2023 | 61.95 | 61.95 | 59.58 | 60.70 | 308,140 | -1.19(-1.92%) |
Aug 11, 2023 | 62.21 | 62.80 | 59.01 | 61.89 | 357,019 | +0.23(+0.37%) |
Aug 10, 2023 | 64.77 | 65.57 | 59.67 | 61.66 | 674,043 | -2.35(-3.67%) |
Aug 09, 2023 | 63.34 | 64.59 | 62.84 | 64.01 | 208,001 | +1.11(+1.76%) |
Aug 08, 2023 | 62.30 | 64.30 | 60.65 | 62.90 | 116,279 | +0.56(+0.90%) |
Aug 07, 2023 | 62.70 | 63.30 | 62.07 | 62.34 | 183,769 | -0.80(-1.27%) |
Aug 04, 2023 | 64.00 | 64.91 | 62.02 | 63.14 | 109,746 | -1.06(-1.65%) |
Aug 03, 2023 | 64.88 | 65.28 | 63.41 | 64.20 | 139,107 | -1.47(-2.24%) |
Aug 02, 2023 | 66.16 | 67.43 | 65.18 | 65.67 | 197,059 | -0.93(-1.40%) |
Aug 01, 2023 | 65.12 | 67.10 | 64.51 | 66.60 | 159,794 | +0.62(+0.94%) |
Jul 31, 2023 | 65.89 | 66.60 | 64.93 | 65.98 | 77,728 | +0.20(+0.30%) |
Jul 28, 2023 | 64.34 | 67.04 | 63.73 | 65.78 | 202,703 | +1.63(+2.54%) |
Jul 27, 2023 | 65.01 | 65.23 | 63.00 | 64.15 | 100,167 | -0.89(-1.37%) |
Jul 26, 2023 | 65.48 | 66.24 | 64.97 | 65.04 | 76,052 | -0.66(-1.00%) |
Jul 25, 2023 | 64.14 | 66.63 | 63.99 | 65.70 | 104,270 | +1.21(+1.88%) |
Jul 24, 2023 | 65.63 | 66.83 | 62.80 | 64.49 | 167,495 | -0.40(-0.62%) |
Jul 21, 2023 | 63.14 | 65.13 | 62.54 | 64.89 | 107,108 | +1.88(+2.98%) |
Jul 20, 2023 | 63.18 | 64.12 | 62.32 | 63.01 | 146,084 | -0.66(-1.04%) |
Jul 19, 2023 | 63.93 | 65.01 | 62.77 | 63.67 | 135,482 | -0.20(-0.31%) |
Jul 18, 2023 | 64.00 | 66.36 | 63.56 | 63.87 | 330,556 | +0.37(+0.58%) |
Jul 17, 2023 | 62.35 | 64.19 | 62.02 | 63.50 | 272,104 | +0.10(+0.16%) |
Jul 14, 2023 | 62.55 | 63.90 | 62.03 | 63.40 | 97,046 | +0.85(+1.36%) |
Jul 13, 2023 | 64.47 | 64.47 | 62.29 | 62.55 | 123,100 | -1.55(-2.42%) |
Jul 12, 2023 | 65.00 | 65.29 | 64.00 | 64.10 | 270,259 | -0.89(-1.37%) |
Jul 11, 2023 | 65.00 | 65.00 | 62.87 | 64.99 | 125,291 | +0.25(+0.39%) |
Jul 10, 2023 | 62.51 | 65.00 | 61.65 | 64.74 | 128,977 | +2.48(+3.98%) |
Jul 07, 2023 | 63.19 | 64.27 | 62.19 | 62.26 | 275,470 | -0.72(-1.14%) |
Jul 06, 2023 | 60.06 | 63.05 | 59.31 | 62.98 | 231,842 | +2.53(+4.19%) |
Jul 05, 2023 | 58.75 | 61.24 | 58.10 | 60.45 | 245,273 | +1.89(+3.23%) |
Jul 03, 2023 | 59.45 | 59.45 | 57.38 | 58.56 | 80,777 | -1.40(-2.33%) |
Jun 30, 2023 | 57.99 | 60.68 | 57.34 | 59.96 | 240,414 | +2.44(+4.24%) |
Jun 29, 2023 | 56.02 | 57.96 | 54.95 | 57.52 | 157,863 | +1.36(+2.42%) |
Jun 28, 2023 | 55.00 | 56.88 | 54.41 | 56.16 | 152,728 | -0.18(-0.32%) |
Jun 27, 2023 | 56.87 | 57.23 | 55.19 | 56.34 | 124,205 | +0.04(+0.07%) |
Jun 26, 2023 | 60.05 | 61.18 | 55.66 | 56.30 | 221,847 | -3.28(-5.51%) |
Jun 23, 2023 | 58.54 | 59.83 | 56.16 | 59.58 | 79,454 | +0.19(+0.32%) |
Jun 22, 2023 | 59.83 | 61.14 | 59.23 | 59.39 | 134,789 | -0.99(-1.64%) |
Jun 21, 2023 | 60.48 | 61.03 | 58.63 | 60.38 | 150,361 | -0.18(-0.30%) |
Jun 20, 2023 | 60.00 | 61.26 | 60.00 | 60.56 | 200,696 | +0.14(+0.23%) |
Jun 16, 2023 | 58.28 | 60.59 | 57.51 | 60.42 | 456,105 | +2.48(+4.28%) |