Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.79 | 62.17 | 61.46 | 61.87 | 2,525,171 | +0.43(+0.70%) |
Aug 30, 2023 | 61.67 | 62.20 | 61.36 | 61.44 | 2,834,842 | +0.21(+0.34%) |
Aug 29, 2023 | 59.66 | 61.34 | 59.30 | 61.23 | 3,509,197 | +1.56(+2.61%) |
Aug 28, 2023 | 58.91 | 59.87 | 58.91 | 59.67 | 2,171,712 | +1.42(+2.43%) |
Aug 25, 2023 | 58.04 | 58.46 | 57.19 | 58.26 | 1,952,485 | +0.81(+1.42%) |
Aug 24, 2023 | 57.97 | 58.16 | 57.43 | 57.45 | 1,230,284 | -0.93(-1.59%) |
Aug 23, 2023 | 58.01 | 58.76 | 57.46 | 58.37 | 1,733,257 | -0.27(-0.46%) |
Aug 22, 2023 | 58.77 | 59.24 | 58.45 | 58.64 | 2,474,764 | -0.11(-0.18%) |
Aug 21, 2023 | 59.37 | 59.44 | 58.40 | 58.75 | 1,517,815 | -0.14(-0.24%) |
Aug 18, 2023 | 57.48 | 58.97 | 57.30 | 58.89 | 1,616,631 | +1.08(+1.87%) |
Aug 17, 2023 | 57.92 | 58.53 | 57.53 | 57.81 | 984,282 | +0.67(+1.17%) |
Aug 16, 2023 | 57.20 | 58.09 | 56.99 | 57.14 | 1,072,661 | -0.09(-0.15%) |
Aug 15, 2023 | 58.55 | 58.60 | 57.07 | 57.23 | 1,390,271 | -1.85(-3.13%) |
Aug 14, 2023 | 58.89 | 59.10 | 58.27 | 59.07 | 1,191,191 | -0.11(-0.19%) |
Aug 11, 2023 | 58.70 | 59.53 | 58.62 | 59.19 | 1,242,334 | +0.36(+0.62%) |
Aug 10, 2023 | 58.76 | 59.32 | 58.56 | 58.82 | 1,826,779 | +0.18(+0.31%) |
Aug 09, 2023 | 58.81 | 59.20 | 58.50 | 58.64 | 1,315,990 | +0.32(+0.54%) |
Aug 08, 2023 | 57.09 | 58.39 | 56.78 | 58.33 | 1,473,552 | +0.36(+0.63%) |
Aug 07, 2023 | 58.48 | 58.92 | 57.93 | 57.96 | 1,202,881 | -0.29(-0.49%) |
Aug 04, 2023 | 57.38 | 58.87 | 57.38 | 58.25 | 2,082,077 | +0.94(+1.64%) |
Aug 03, 2023 | 57.00 | 58.36 | 55.71 | 57.31 | 2,160,464 | +0.63(+1.11%) |
Aug 02, 2023 | 57.87 | 57.87 | 56.17 | 56.68 | 2,505,696 | -1.59(-2.72%) |
Aug 01, 2023 | 57.44 | 58.30 | 57.20 | 58.27 | 2,138,618 | +0.11(+0.20%) |
Jul 31, 2023 | 58.42 | 58.99 | 58.03 | 58.15 | 1,754,853 | +0.35(+0.61%) |
Jul 28, 2023 | 56.82 | 57.81 | 56.50 | 57.80 | 1,045,926 | +1.18(+2.08%) |
Jul 27, 2023 | 57.71 | 57.96 | 56.42 | 56.62 | 1,857,769 | -0.73(-1.27%) |
Jul 26, 2023 | 56.99 | 57.62 | 56.97 | 57.35 | 1,685,788 | -0.37(-0.65%) |
Jul 25, 2023 | 57.19 | 58.17 | 57.15 | 57.72 | 1,553,942 | +0.62(+1.09%) |
Jul 24, 2023 | 56.12 | 57.45 | 56.12 | 57.10 | 1,266,479 | +1.37(+2.45%) |
Jul 21, 2023 | 55.54 | 55.96 | 55.42 | 55.73 | 1,491,476 | +0.37(+0.67%) |
Jul 20, 2023 | 55.75 | 55.93 | 54.59 | 55.36 | 2,230,107 | +0.08(+0.14%) |
Jul 19, 2023 | 55.44 | 55.94 | 54.91 | 55.28 | 2,048,343 | +0.20(+0.36%) |
Jul 18, 2023 | 53.56 | 55.45 | 53.42 | 55.08 | 1,836,328 | +1.62(+3.02%) |
Jul 17, 2023 | 54.09 | 54.29 | 53.42 | 53.47 | 1,875,730 | -0.68(-1.25%) |
Jul 14, 2023 | 55.93 | 56.05 | 54.08 | 54.15 | 1,344,075 | -1.91(-3.41%) |
Jul 13, 2023 | 55.48 | 56.17 | 55.03 | 56.06 | 2,365,532 | +0.78(+1.42%) |
Jul 12, 2023 | 54.97 | 55.58 | 54.93 | 55.27 | 1,414,634 | +0.77(+1.42%) |
Jul 11, 2023 | 54.15 | 54.60 | 53.78 | 54.50 | 1,555,454 | +0.90(+1.68%) |
Jul 10, 2023 | 53.28 | 54.04 | 53.28 | 53.60 | 1,059,532 | +0.19(+0.36%) |
Jul 07, 2023 | 51.47 | 53.83 | 51.43 | 53.41 | 1,749,143 | +1.69(+3.27%) |
Jul 06, 2023 | 52.61 | 52.85 | 51.29 | 51.72 | 2,038,723 | -1.44(-2.72%) |
Jul 05, 2023 | 54.07 | 54.08 | 53.10 | 53.16 | 2,032,565 | -0.70(-1.30%) |
Jul 03, 2023 | 54.19 | 54.75 | 53.83 | 53.86 | 641,550 | +0.05(+0.09%) |
Jun 30, 2023 | 53.56 | 54.00 | 53.24 | 53.81 | 1,050,114 | +0.57(+1.08%) |
Jun 29, 2023 | 52.89 | 53.27 | 52.43 | 53.24 | 1,193,967 | +0.63(+1.20%) |
Jun 28, 2023 | 52.04 | 52.61 | 51.58 | 52.61 | 2,706,173 | +0.45(+0.86%) |
Jun 27, 2023 | 51.92 | 52.36 | 51.74 | 52.16 | 1,219,461 | -0.13(-0.26%) |
Jun 26, 2023 | 51.23 | 52.71 | 51.02 | 52.29 | 2,137,746 | +1.31(+2.57%) |
Jun 23, 2023 | 50.87 | 51.28 | 50.64 | 50.98 | 1,553,524 | -0.69(-1.33%) |
Jun 22, 2023 | 51.47 | 51.86 | 51.16 | 51.67 | 1,166,468 | -0.61(-1.17%) |
Jun 21, 2023 | 51.31 | 52.44 | 51.06 | 52.28 | 2,394,014 | +1.27(+2.49%) |
Jun 20, 2023 | 52.13 | 52.16 | 50.37 | 51.01 | 3,496,321 | -1.61(-3.05%) |
Jun 16, 2023 | 53.27 | 53.49 | 52.53 | 52.62 | 1,616,390 | -0.56(-1.06%) |