Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.95 | 63.00 | 61.95 | 62.62 | 1,761,168 | +0.81(+1.31%) |
Aug 30, 2023 | 61.98 | 62.15 | 61.69 | 61.81 | 1,187,675 | -0.20(-0.32%) |
Aug 29, 2023 | 61.79 | 62.05 | 61.27 | 62.00 | 1,142,605 | +0.38(+0.62%) |
Aug 28, 2023 | 61.77 | 62.30 | 61.36 | 61.62 | 1,741,735 | +0.04(+0.06%) |
Aug 25, 2023 | 61.41 | 61.67 | 61.01 | 61.58 | 1,067,762 | +0.30(+0.50%) |
Aug 24, 2023 | 61.55 | 62.15 | 61.19 | 61.28 | 1,231,464 | -0.26(-0.43%) |
Aug 23, 2023 | 61.47 | 61.90 | 61.09 | 61.54 | 1,324,726 | +0.34(+0.56%) |
Aug 22, 2023 | 61.44 | 61.62 | 60.79 | 61.20 | 1,178,767 | -0.31(-0.51%) |
Aug 21, 2023 | 61.74 | 61.88 | 61.08 | 61.51 | 1,006,560 | -0.25(-0.40%) |
Aug 18, 2023 | 60.75 | 61.81 | 60.72 | 61.76 | 1,784,430 | +0.84(+1.38%) |
Aug 17, 2023 | 61.14 | 61.44 | 60.90 | 60.92 | 1,312,275 | -0.27(-0.45%) |
Aug 16, 2023 | 62.33 | 62.44 | 61.08 | 61.19 | 1,555,185 | -1.18(-1.89%) |
Aug 15, 2023 | 62.92 | 63.06 | 62.22 | 62.37 | 1,418,015 | -0.81(-1.29%) |
Aug 14, 2023 | 63.07 | 63.48 | 62.93 | 63.18 | 1,180,903 | +0.25(+0.40%) |
Aug 11, 2023 | 62.88 | 62.99 | 62.48 | 62.92 | 1,403,485 | -0.10(-0.16%) |
Aug 10, 2023 | 63.20 | 63.61 | 62.73 | 63.02 | 1,327,182 | -0.28(-0.45%) |
Aug 09, 2023 | 63.77 | 63.88 | 62.62 | 63.31 | 1,490,032 | -0.24(-0.37%) |
Aug 08, 2023 | 63.85 | 63.97 | 62.56 | 63.54 | 1,776,763 | -0.17(-0.26%) |
Aug 07, 2023 | 64.18 | 64.36 | 63.33 | 63.71 | 1,525,249 | -0.28(-0.44%) |
Aug 04, 2023 | 64.01 | 65.17 | 63.87 | 63.99 | 2,060,274 | +0.19(+0.29%) |
Aug 03, 2023 | 65.70 | 65.79 | 63.71 | 63.81 | 2,619,401 | -2.17(-3.28%) |
Aug 02, 2023 | 64.96 | 67.25 | 64.67 | 65.97 | 3,866,806 | +0.79(+1.22%) |
Aug 01, 2023 | 63.84 | 66.13 | 62.76 | 65.18 | 6,209,022 | -3.18(-4.66%) |
Jul 31, 2023 | 68.70 | 68.99 | 67.80 | 68.36 | 3,353,897 | -0.76(-1.11%) |
Jul 28, 2023 | 68.50 | 69.46 | 68.21 | 69.13 | 3,894,805 | +1.26(+1.86%) |
Jul 27, 2023 | 69.25 | 69.29 | 67.31 | 67.86 | 1,987,771 | -1.21(-1.74%) |
Jul 26, 2023 | 69.24 | 69.47 | 68.65 | 69.07 | 1,337,639 | -0.18(-0.25%) |
Jul 25, 2023 | 68.38 | 69.31 | 67.92 | 69.24 | 1,749,798 | +0.80(+1.17%) |
Jul 24, 2023 | 68.54 | 69.28 | 68.37 | 68.44 | 1,073,362 | -0.10(-0.14%) |
Jul 21, 2023 | 68.78 | 69.08 | 68.45 | 68.54 | 1,165,602 | -0.11(-0.16%) |
Jul 20, 2023 | 67.97 | 68.80 | 67.91 | 68.65 | 1,382,965 | +0.86(+1.27%) |
Jul 19, 2023 | 66.88 | 67.89 | 66.68 | 67.78 | 1,863,072 | +1.25(+1.89%) |
Jul 18, 2023 | 67.03 | 67.66 | 66.20 | 66.53 | 1,821,489 | -0.09(-0.13%) |
Jul 17, 2023 | 65.91 | 66.63 | 65.46 | 66.62 | 2,760,174 | +0.70(+1.06%) |
Jul 14, 2023 | 65.33 | 65.99 | 65.16 | 65.92 | 1,571,747 | +0.57(+0.87%) |
Jul 13, 2023 | 64.59 | 65.50 | 64.59 | 65.35 | 3,147,444 | +0.70(+1.08%) |
Jul 12, 2023 | 63.32 | 64.69 | 63.21 | 64.66 | 3,199,624 | +1.52(+2.41%) |
Jul 11, 2023 | 64.32 | 64.40 | 62.45 | 63.14 | 2,773,253 | -1.07(-1.66%) |
Jul 10, 2023 | 64.46 | 64.62 | 63.97 | 64.21 | 1,474,648 | -0.38(-0.59%) |
Jul 07, 2023 | 64.67 | 65.02 | 64.45 | 64.59 | 1,937,790 | -0.17(-0.26%) |
Jul 06, 2023 | 65.17 | 65.17 | 64.62 | 64.76 | 2,093,324 | -0.54(-0.83%) |
Jul 05, 2023 | 65.02 | 65.47 | 64.91 | 65.30 | 2,136,472 | +0.03(+0.05%) |
Jul 03, 2023 | 64.32 | 65.47 | 64.31 | 65.27 | 1,984,004 | +0.75(+1.17%) |
Jun 30, 2023 | 64.18 | 64.60 | 64.06 | 64.51 | 2,458,356 | +0.22(+0.34%) |
Jun 29, 2023 | 64.28 | 64.63 | 64.09 | 64.30 | 1,857,786 | -0.03(-0.05%) |
Jun 28, 2023 | 64.19 | 64.49 | 64.09 | 64.33 | 1,733,009 | -0.16(-0.24%) |
Jun 27, 2023 | 64.26 | 64.63 | 63.98 | 64.48 | 2,078,991 | +0.14(+0.21%) |
Jun 26, 2023 | 64.96 | 65.06 | 63.99 | 64.34 | 2,337,267 | -0.50(-0.77%) |
Jun 23, 2023 | 65.27 | 65.65 | 64.75 | 64.84 | 1,736,202 | -0.28(-0.44%) |
Jun 22, 2023 | 65.50 | 65.52 | 64.85 | 65.13 | 1,071,124 | -0.07(-0.11%) |
Jun 21, 2023 | 65.45 | 65.55 | 64.91 | 65.20 | 2,172,433 | -0.06(-0.09%) |
Jun 20, 2023 | 64.97 | 65.53 | 64.86 | 65.26 | 1,443,284 | +0.31(+0.48%) |
Jun 16, 2023 | 65.49 | 65.61 | 64.72 | 64.94 | 2,575,037 | -0.31(-0.48%) |
Jun 15, 2023 | 66.14 | 66.39 | 65.11 | 65.26 | 2,074,262 | -0.83(-1.26%) |
Jun 14, 2023 | 66.27 | 66.51 | 65.93 | 66.09 | 1,591,671 | -0.29(-0.44%) |
Jun 13, 2023 | 65.63 | 66.76 | 65.60 | 66.38 | 3,146,525 | +0.64(+0.97%) |
Jun 12, 2023 | 65.45 | 65.97 | 65.32 | 65.75 | 2,856,664 | +0.63(+0.96%) |
Jun 09, 2023 | 65.16 | 65.75 | 64.90 | 65.12 | 2,254,141 | +0.06(+0.09%) |
Jun 08, 2023 | 65.25 | 65.31 | 64.51 | 65.06 | 2,423,379 | +0.25(+0.38%) |
Jun 07, 2023 | 63.69 | 65.17 | 63.44 | 64.81 | 3,158,274 | +0.99(+1.55%) |
Jun 06, 2023 | 64.35 | 64.55 | 62.88 | 63.83 | 4,177,039 | +1.30(+2.08%) |
Jun 05, 2023 | 62.45 | 63.11 | 62.07 | 62.52 | 1,982,890 | -0.06(-0.09%) |
Jun 02, 2023 | 61.42 | 63.01 | 61.28 | 62.58 | 2,701,984 | +1.51(+2.47%) |