Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.57 | 60.57 | 60.03 | 60.23 | 3,145,743 | -0.15(-0.24%) |
Aug 30, 2023 | 60.57 | 60.69 | 60.28 | 60.37 | 2,540,096 | +0.22(+0.37%) |
Aug 29, 2023 | 59.75 | 60.17 | 59.45 | 60.15 | 3,015,988 | +0.57(+0.96%) |
Aug 28, 2023 | 59.40 | 59.78 | 59.28 | 59.58 | 2,479,846 | +0.38(+0.64%) |
Aug 25, 2023 | 59.22 | 59.33 | 58.76 | 59.20 | 3,522,739 | +0.55(+0.94%) |
Aug 24, 2023 | 58.66 | 59.11 | 58.61 | 58.65 | 3,005,654 | -0.26(-0.44%) |
Aug 23, 2023 | 58.79 | 59.14 | 58.32 | 58.91 | 2,905,876 | -0.19(-0.33%) |
Aug 22, 2023 | 59.63 | 59.69 | 59.06 | 59.10 | 2,993,123 | -0.48(-0.80%) |
Aug 21, 2023 | 59.73 | 59.86 | 59.23 | 59.58 | 2,996,085 | +0.21(+0.36%) |
Aug 18, 2023 | 58.58 | 59.40 | 58.46 | 59.37 | 3,739,759 | +0.20(+0.34%) |
Aug 17, 2023 | 59.61 | 59.83 | 59.01 | 59.16 | 4,226,249 | +0.30(+0.51%) |
Aug 16, 2023 | 58.88 | 59.36 | 58.83 | 58.86 | 5,166,373 | -0.24(-0.41%) |
Aug 15, 2023 | 59.60 | 59.69 | 59.01 | 59.10 | 4,298,927 | -0.61(-1.02%) |
Aug 14, 2023 | 59.60 | 59.87 | 59.27 | 59.72 | 4,879,647 | -0.83(-1.38%) |
Aug 11, 2023 | 59.78 | 60.59 | 59.78 | 60.55 | 4,652,634 | +0.10(+0.16%) |
Aug 10, 2023 | 60.76 | 61.20 | 60.34 | 60.45 | 3,879,543 | +0.45(+0.75%) |
Aug 09, 2023 | 59.77 | 60.25 | 59.74 | 60.00 | 5,208,662 | +0.81(+1.36%) |
Aug 08, 2023 | 58.26 | 59.26 | 57.91 | 59.20 | 3,849,236 | +0.23(+0.39%) |
Aug 07, 2023 | 59.07 | 59.17 | 58.75 | 58.97 | 4,137,366 | +0.28(+0.47%) |
Aug 04, 2023 | 58.74 | 59.49 | 58.63 | 58.69 | 4,446,415 | +0.54(+0.92%) |
Aug 03, 2023 | 57.42 | 58.29 | 57.19 | 58.15 | 4,800,443 | +0.64(+1.12%) |
Aug 02, 2023 | 57.93 | 58.00 | 57.11 | 57.51 | 5,817,095 | -1.06(-1.80%) |
Aug 01, 2023 | 58.76 | 58.96 | 58.22 | 58.56 | 4,947,120 | -0.59(-0.99%) |
Jul 31, 2023 | 58.93 | 59.43 | 58.84 | 59.15 | 5,459,513 | +0.66(+1.13%) |
Jul 28, 2023 | 58.36 | 58.86 | 58.17 | 58.49 | 4,066,679 | +0.13(+0.23%) |
Jul 27, 2023 | 59.11 | 59.39 | 58.24 | 58.35 | 7,655,387 | -1.75(-2.91%) |
Jul 26, 2023 | 59.81 | 60.26 | 59.72 | 60.10 | 4,671,966 | -0.39(-0.65%) |
Jul 25, 2023 | 60.15 | 60.69 | 59.79 | 60.49 | 5,101,090 | -0.34(-0.55%) |
Jul 24, 2023 | 60.36 | 61.13 | 60.33 | 60.83 | 6,000,155 | +0.39(+0.65%) |
Jul 21, 2023 | 60.29 | 60.45 | 60.06 | 60.44 | 4,610,699 | +0.36(+0.59%) |
Jul 20, 2023 | 59.84 | 60.16 | 59.65 | 60.08 | 3,856,255 | +0.84(+1.41%) |
Jul 19, 2023 | 58.99 | 59.41 | 58.92 | 59.25 | 4,256,406 | +0.66(+1.13%) |
Jul 18, 2023 | 58.42 | 58.96 | 58.32 | 58.58 | 5,241,486 | +0.22(+0.38%) |
Jul 17, 2023 | 58.76 | 58.85 | 58.36 | 58.36 | 5,547,945 | +0.12(+0.21%) |
Jul 14, 2023 | 59.79 | 59.79 | 58.18 | 58.24 | 6,690,182 | -1.37(-2.30%) |
Jul 13, 2023 | 59.80 | 60.08 | 59.43 | 59.61 | 5,254,472 | +0.31(+0.52%) |
Jul 12, 2023 | 59.57 | 59.79 | 59.12 | 59.30 | 5,092,954 | +0.88(+1.51%) |
Jul 11, 2023 | 57.78 | 58.44 | 57.78 | 58.42 | 4,470,602 | +0.91(+1.59%) |
Jul 10, 2023 | 57.36 | 57.87 | 57.31 | 57.51 | 3,552,437 | +0.26(+0.45%) |
Jul 07, 2023 | 56.25 | 57.51 | 56.22 | 57.25 | 5,004,261 | +1.07(+1.91%) |
Jul 06, 2023 | 56.51 | 56.69 | 55.80 | 56.17 | 4,666,251 | -1.28(-2.22%) |
Jul 05, 2023 | 58.24 | 58.29 | 57.33 | 57.45 | 4,777,900 | -0.96(-1.64%) |
Jul 03, 2023 | 58.80 | 58.84 | 58.28 | 58.41 | 3,252,738 | +0.46(+0.79%) |
Jun 30, 2023 | 57.89 | 58.13 | 57.60 | 57.95 | 4,645,926 | +0.51(+0.89%) |
Jun 29, 2023 | 57.20 | 57.57 | 57.04 | 57.44 | 4,010,027 | +0.20(+0.35%) |
Jun 28, 2023 | 56.95 | 57.35 | 56.49 | 57.24 | 3,856,173 | -0.29(-0.50%) |
Jun 27, 2023 | 57.69 | 57.75 | 57.27 | 57.53 | 3,604,487 | -0.25(-0.43%) |
Jun 26, 2023 | 57.70 | 58.10 | 57.67 | 57.78 | 3,203,612 | +0.58(+1.01%) |
Jun 23, 2023 | 57.32 | 57.76 | 57.14 | 57.20 | 4,607,232 | -0.47(-0.82%) |
Jun 22, 2023 | 57.84 | 58.04 | 57.64 | 57.67 | 3,697,367 | -0.63(-1.09%) |
Jun 21, 2023 | 57.65 | 58.71 | 57.61 | 58.31 | 5,068,913 | +0.40(+0.70%) |
Jun 20, 2023 | 57.90 | 57.95 | 57.18 | 57.90 | 4,839,622 | -0.02(-0.03%) |
Jun 16, 2023 | 58.16 | 58.51 | 57.80 | 57.92 | 6,679,289 | -0.32(-0.54%) |
Jun 15, 2023 | 57.49 | 58.63 | 57.41 | 58.24 | 8,638,275 | +1.27(+2.22%) |
Jun 14, 2023 | 57.18 | 57.58 | 56.59 | 56.97 | 7,807,316 | +0.93(+1.66%) |
Jun 13, 2023 | 56.04 | 56.72 | 55.93 | 56.04 | 5,660,868 | +0.55(+0.99%) |
Jun 12, 2023 | 55.68 | 56.05 | 55.23 | 55.49 | 5,127,087 | -0.59(-1.04%) |
Jun 09, 2023 | 55.92 | 56.41 | 55.66 | 56.08 | 3,848,204 | -0.39(-0.70%) |
Jun 08, 2023 | 56.06 | 56.63 | 55.72 | 56.47 | 6,423,862 | +0.61(+1.10%) |
Jun 07, 2023 | 55.13 | 55.97 | 55.12 | 55.86 | 6,914,677 | +0.48(+0.87%) |
Jun 06, 2023 | 54.09 | 55.41 | 54.04 | 55.38 | 5,678,408 | -0.01(-0.02%) |
Jun 05, 2023 | 56.00 | 56.07 | 55.25 | 55.39 | 5,242,148 | -0.53(-0.94%) |
Jun 02, 2023 | 55.53 | 56.10 | 55.45 | 55.92 | 4,656,454 | +1.12(+2.05%) |