Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.08 | 62.12 | 61.83 | 61.84 | 17,783 | -0.12(-0.19%) |
Aug 30, 2023 | 61.94 | 62.09 | 61.80 | 61.96 | 14,732 | +0.10(+0.16%) |
Aug 29, 2023 | 61.27 | 61.88 | 61.27 | 61.86 | 17,462 | +0.60(+0.98%) |
Aug 28, 2023 | 61.12 | 61.37 | 61.05 | 61.26 | 19,957 | +0.33(+0.55%) |
Aug 25, 2023 | 60.80 | 61.06 | 60.45 | 60.92 | 33,574 | +0.34(+0.57%) |
Aug 24, 2023 | 61.02 | 61.43 | 60.55 | 60.58 | 21,293 | -0.45(-0.74%) |
Aug 23, 2023 | 60.69 | 61.07 | 60.69 | 61.03 | 20,488 | +0.40(+0.66%) |
Aug 22, 2023 | 61.08 | 61.08 | 60.60 | 60.63 | 22,013 | -0.29(-0.48%) |
Aug 21, 2023 | 61.02 | 61.14 | 60.70 | 60.92 | 18,049 | -0.09(-0.15%) |
Aug 18, 2023 | 60.53 | 61.08 | 60.53 | 61.01 | 23,471 | +0.15(+0.24%) |
Aug 17, 2023 | 61.20 | 61.38 | 60.74 | 60.86 | 22,124 | -0.21(-0.34%) |
Aug 16, 2023 | 61.33 | 61.61 | 60.97 | 61.07 | 105,037 | -0.36(-0.58%) |
Aug 15, 2023 | 61.78 | 61.78 | 61.34 | 61.43 | 19,544 | -0.66(-1.07%) |
Aug 14, 2023 | 62.01 | 62.15 | 61.89 | 62.09 | 12,500 | +0.01(+0.02%) |
Aug 11, 2023 | 61.78 | 62.21 | 61.78 | 62.08 | 24,753 | +0.14(+0.22%) |
Aug 10, 2023 | 62.31 | 62.46 | 61.83 | 61.94 | 8,848 | -0.13(-0.21%) |
Aug 09, 2023 | 62.26 | 62.41 | 61.99 | 62.07 | 11,824 | -0.15(-0.23%) |
Aug 08, 2023 | 61.82 | 62.25 | 61.61 | 62.22 | 87,748 | -0.18(-0.28%) |
Aug 07, 2023 | 62.14 | 62.39 | 62.14 | 62.39 | 22,027 | +0.49(+0.79%) |
Aug 04, 2023 | 62.37 | 62.55 | 61.81 | 61.90 | 12,623 | -0.37(-0.60%) |
Aug 03, 2023 | 62.26 | 62.45 | 62.09 | 62.28 | 21,424 | -0.22(-0.35%) |
Aug 02, 2023 | 62.56 | 62.68 | 62.37 | 62.50 | 14,540 | -0.50(-0.79%) |
Aug 01, 2023 | 62.99 | 63.11 | 62.76 | 62.99 | 26,583 | -0.05(-0.08%) |
Jul 31, 2023 | 63.12 | 63.18 | 62.91 | 63.04 | 17,794 | +0.11(+0.17%) |
Jul 28, 2023 | 63.08 | 63.12 | 62.73 | 62.94 | 20,901 | +0.30(+0.49%) |
Jul 27, 2023 | 63.40 | 63.42 | 62.54 | 62.63 | 150,602 | -0.44(-0.70%) |
Jul 26, 2023 | 62.85 | 63.17 | 62.84 | 63.07 | 13,780 | +0.09(+0.14%) |
Jul 25, 2023 | 62.93 | 63.23 | 62.85 | 62.98 | 25,783 | -0.09(-0.14%) |
Jul 24, 2023 | 62.78 | 63.17 | 62.78 | 63.07 | 23,601 | +0.43(+0.69%) |
Jul 21, 2023 | 62.80 | 62.90 | 62.56 | 62.64 | 17,839 | +0.10(+0.16%) |
Jul 20, 2023 | 62.40 | 62.66 | 62.36 | 62.54 | 20,664 | +0.22(+0.35%) |
Jul 19, 2023 | 61.99 | 62.38 | 61.99 | 62.33 | 28,943 | +0.39(+0.63%) |
Jul 18, 2023 | 61.46 | 62.02 | 61.44 | 61.93 | 25,899 | +0.52(+0.85%) |
Jul 17, 2023 | 61.27 | 61.55 | 61.12 | 61.41 | 207,934 | +0.11(+0.18%) |
Jul 14, 2023 | 61.69 | 61.69 | 61.28 | 61.31 | 12,621 | -0.28(-0.46%) |
Jul 13, 2023 | 61.50 | 61.72 | 61.45 | 61.59 | 14,504 | +0.28(+0.46%) |
Jul 12, 2023 | 61.45 | 61.65 | 61.31 | 61.31 | 22,520 | +0.27(+0.45%) |
Jul 11, 2023 | 60.66 | 61.08 | 60.66 | 61.03 | 22,571 | +0.55(+0.91%) |
Jul 10, 2023 | 60.24 | 60.71 | 60.24 | 60.48 | 13,916 | +0.25(+0.41%) |
Jul 07, 2023 | 60.22 | 60.81 | 60.22 | 60.24 | 13,567 | -0.07(-0.11%) |
Jul 06, 2023 | 60.47 | 60.47 | 59.99 | 60.31 | 52,816 | -0.59(-0.97%) |
Jul 05, 2023 | 60.93 | 61.13 | 60.88 | 60.89 | 15,527 | -0.24(-0.40%) |
Jul 03, 2023 | 60.85 | 61.23 | 60.85 | 61.14 | 16,188 | +0.22(+0.36%) |
Jun 30, 2023 | 60.77 | 61.07 | 60.76 | 60.91 | 29,155 | +0.48(+0.80%) |
Jun 29, 2023 | 60.04 | 60.43 | 60.04 | 60.43 | 15,073 | +0.49(+0.82%) |
Jun 28, 2023 | 60.05 | 60.08 | 59.71 | 59.94 | 74,404 | -0.13(-0.21%) |
Jun 27, 2023 | 59.65 | 60.19 | 59.65 | 60.07 | 22,948 | +0.43(+0.72%) |
Jun 26, 2023 | 59.44 | 59.81 | 59.44 | 59.64 | 16,798 | +0.30(+0.51%) |
Jun 23, 2023 | 59.55 | 59.76 | 59.33 | 59.34 | 28,312 | -0.54(-0.90%) |
Jun 22, 2023 | 59.94 | 60.01 | 59.75 | 59.88 | 24,730 | -0.19(-0.31%) |
Jun 21, 2023 | 59.99 | 60.34 | 59.83 | 60.06 | 132,231 | -0.06(-0.10%) |
Jun 20, 2023 | 60.45 | 60.45 | 60.08 | 60.12 | 54,264 | -0.55(-0.91%) |
Jun 16, 2023 | 60.98 | 60.99 | 60.62 | 60.68 | 16,814 | -0.08(-0.14%) |
Jun 15, 2023 | 60.05 | 60.92 | 60.05 | 60.76 | 16,658 | +0.79(+1.31%) |
Jun 14, 2023 | 60.30 | 60.44 | 59.82 | 59.97 | 25,526 | -0.19(-0.32%) |
Jun 13, 2023 | 59.98 | 60.33 | 59.98 | 60.16 | 120,666 | +0.30(+0.51%) |
Jun 12, 2023 | 59.63 | 59.86 | 59.55 | 59.86 | 16,485 | +0.27(+0.46%) |
Jun 09, 2023 | 59.70 | 59.84 | 59.55 | 59.58 | 16,219 | -0.12(-0.20%) |
Jun 08, 2023 | 59.51 | 59.75 | 59.40 | 59.70 | 110,157 | +0.17(+0.28%) |
Jun 07, 2023 | 59.10 | 59.64 | 59.10 | 59.54 | 14,260 | +0.41(+0.70%) |
Jun 06, 2023 | 58.80 | 59.14 | 58.73 | 59.12 | 19,515 | +0.25(+0.43%) |
Jun 05, 2023 | 59.15 | 59.26 | 58.80 | 58.87 | 22,696 | -0.20(-0.34%) |
Jun 02, 2023 | 58.30 | 59.23 | 58.30 | 59.08 | 14,960 | +1.20(+2.08%) |