Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.87 | 64.30 | 63.75 | 63.95 | 682,154 | +0.32(+0.51%) |
Aug 30, 2023 | 63.48 | 64.06 | 63.41 | 63.62 | 482,631 | +0.15(+0.23%) |
Aug 29, 2023 | 62.99 | 63.98 | 62.89 | 63.48 | 446,564 | +0.47(+0.75%) |
Aug 28, 2023 | 62.66 | 63.27 | 62.59 | 63.01 | 434,966 | +0.67(+1.07%) |
Aug 25, 2023 | 62.28 | 62.71 | 61.60 | 62.34 | 788,941 | +0.38(+0.62%) |
Aug 24, 2023 | 61.62 | 62.85 | 61.62 | 61.96 | 798,353 | +0.24(+0.40%) |
Aug 23, 2023 | 60.73 | 61.72 | 60.55 | 61.71 | 427,773 | +0.84(+1.38%) |
Aug 22, 2023 | 61.46 | 61.55 | 60.66 | 60.87 | 808,293 | -0.74(-1.21%) |
Aug 21, 2023 | 61.47 | 61.91 | 60.86 | 61.62 | 726,803 | +0.39(+0.64%) |
Aug 18, 2023 | 59.85 | 61.33 | 59.85 | 61.23 | 648,521 | +0.83(+1.38%) |
Aug 17, 2023 | 60.33 | 60.73 | 60.04 | 60.39 | 758,647 | +0.22(+0.36%) |
Aug 16, 2023 | 59.49 | 60.56 | 59.49 | 60.18 | 517,310 | +0.40(+0.67%) |
Aug 15, 2023 | 60.28 | 60.32 | 59.49 | 59.78 | 349,706 | -1.24(-2.04%) |
Aug 14, 2023 | 61.32 | 61.34 | 60.75 | 61.02 | 299,542 | -0.48(-0.78%) |
Aug 11, 2023 | 60.97 | 61.70 | 60.97 | 61.50 | 289,292 | +0.24(+0.40%) |
Aug 10, 2023 | 61.31 | 61.89 | 61.10 | 61.25 | 335,603 | +0.32(+0.53%) |
Aug 09, 2023 | 61.68 | 61.76 | 60.91 | 60.93 | 439,894 | -0.80(-1.30%) |
Aug 08, 2023 | 60.89 | 61.92 | 60.31 | 61.73 | 425,575 | -0.28(-0.46%) |
Aug 07, 2023 | 61.74 | 62.38 | 61.74 | 62.02 | 395,668 | +0.76(+1.25%) |
Aug 04, 2023 | 61.38 | 62.20 | 61.18 | 61.25 | 457,849 | -0.23(-0.38%) |
Aug 03, 2023 | 61.13 | 61.70 | 60.65 | 61.49 | 860,038 | +0.06(+0.10%) |
Aug 02, 2023 | 61.56 | 62.00 | 61.16 | 61.43 | 481,980 | -0.73(-1.18%) |
Aug 01, 2023 | 61.61 | 62.31 | 61.61 | 62.16 | 317,633 | +0.02(+0.03%) |
Jul 31, 2023 | 61.69 | 62.17 | 61.69 | 62.14 | 1,198,676 | +0.70(+1.15%) |
Jul 28, 2023 | 61.76 | 62.09 | 61.18 | 61.44 | 665,638 | +0.38(+0.62%) |
Jul 27, 2023 | 61.94 | 63.03 | 60.77 | 61.06 | 1,015,111 | -0.81(-1.31%) |
Jul 26, 2023 | 61.70 | 62.17 | 60.40 | 61.87 | 1,335,525 | -1.50(-2.36%) |
Jul 25, 2023 | 63.34 | 64.01 | 63.12 | 63.37 | 860,231 | -0.16(-0.25%) |
Jul 24, 2023 | 62.88 | 64.00 | 62.54 | 63.52 | 675,109 | +0.72(+1.15%) |
Jul 21, 2023 | 63.82 | 63.82 | 62.79 | 62.80 | 523,061 | -0.73(-1.15%) |
Jul 20, 2023 | 63.66 | 63.74 | 62.94 | 63.53 | 444,618 | +0.15(+0.23%) |
Jul 19, 2023 | 62.96 | 63.69 | 62.94 | 63.39 | 661,023 | +0.31(+0.50%) |
Jul 18, 2023 | 61.91 | 63.63 | 61.91 | 63.07 | 708,864 | +1.55(+2.51%) |
Jul 17, 2023 | 60.80 | 62.11 | 60.66 | 61.53 | 537,878 | +0.39(+0.64%) |
Jul 14, 2023 | 61.77 | 61.77 | 60.73 | 61.14 | 671,865 | -0.17(-0.27%) |
Jul 13, 2023 | 60.83 | 61.70 | 60.59 | 61.30 | 491,989 | +0.88(+1.46%) |
Jul 12, 2023 | 60.63 | 61.25 | 60.15 | 60.42 | 727,006 | +0.62(+1.03%) |
Jul 11, 2023 | 58.92 | 59.92 | 58.86 | 59.81 | 567,914 | +1.30(+2.22%) |
Jul 10, 2023 | 58.34 | 59.11 | 58.26 | 58.51 | 501,182 | +0.06(+0.10%) |
Jul 07, 2023 | 57.53 | 59.05 | 57.53 | 58.45 | 779,250 | +0.97(+1.68%) |
Jul 06, 2023 | 57.31 | 57.61 | 56.81 | 57.48 | 428,998 | -0.52(-0.89%) |
Jul 05, 2023 | 58.35 | 58.68 | 57.88 | 58.00 | 483,901 | -0.83(-1.41%) |
Jul 03, 2023 | 58.35 | 59.46 | 58.19 | 58.83 | 263,918 | +0.47(+0.80%) |
Jun 30, 2023 | 58.76 | 58.98 | 58.34 | 58.36 | 837,999 | +0.17(+0.29%) |
Jun 29, 2023 | 57.26 | 58.56 | 57.26 | 58.19 | 729,236 | +1.26(+2.22%) |
Jun 28, 2023 | 56.74 | 57.08 | 56.60 | 56.93 | 810,537 | +0.06(+0.10%) |
Jun 27, 2023 | 56.17 | 57.25 | 55.85 | 56.87 | 527,612 | +0.76(+1.36%) |
Jun 26, 2023 | 55.88 | 56.75 | 55.88 | 56.11 | 390,191 | +0.21(+0.37%) |
Jun 23, 2023 | 56.16 | 56.39 | 55.72 | 55.91 | 866,443 | -1.14(-2.01%) |
Jun 22, 2023 | 57.70 | 57.82 | 56.78 | 57.05 | 486,929 | -0.98(-1.69%) |
Jun 21, 2023 | 57.67 | 58.34 | 57.46 | 58.03 | 447,968 | +0.15(+0.25%) |
Jun 20, 2023 | 57.80 | 58.23 | 57.14 | 57.88 | 468,833 | -0.38(-0.65%) |
Jun 16, 2023 | 59.28 | 59.96 | 58.08 | 58.26 | 895,644 | -0.86(-1.46%) |