Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.06 | 63.19 | 62.54 | 62.58 | 3,580,387 | -0.22(-0.35%) |
Aug 30, 2023 | 62.77 | 63.20 | 62.62 | 62.80 | 1,975,354 | +0.17(+0.28%) |
Aug 29, 2023 | 62.77 | 62.86 | 62.43 | 62.63 | 1,806,540 | -0.12(-0.20%) |
Aug 28, 2023 | 62.71 | 63.06 | 62.47 | 62.75 | 1,399,122 | +0.41(+0.66%) |
Aug 25, 2023 | 62.21 | 62.86 | 62.08 | 62.34 | 2,333,205 | +0.55(+0.89%) |
Aug 24, 2023 | 61.78 | 62.73 | 61.78 | 61.79 | 2,021,788 | -0.31(-0.49%) |
Aug 23, 2023 | 61.80 | 62.30 | 61.08 | 62.10 | 1,643,424 | -0.15(-0.25%) |
Aug 22, 2023 | 62.77 | 63.00 | 62.22 | 62.25 | 1,573,081 | -0.38(-0.61%) |
Aug 21, 2023 | 63.09 | 63.28 | 62.28 | 62.64 | 1,857,272 | -0.33(-0.52%) |
Aug 18, 2023 | 62.17 | 63.20 | 62.16 | 62.96 | 2,273,870 | +0.25(+0.40%) |
Aug 17, 2023 | 63.03 | 63.37 | 62.35 | 62.71 | 3,406,560 | +0.10(+0.15%) |
Aug 16, 2023 | 62.63 | 63.22 | 62.40 | 62.62 | 2,714,394 | -0.18(-0.29%) |
Aug 15, 2023 | 62.88 | 63.12 | 62.50 | 62.80 | 2,024,208 | -0.50(-0.79%) |
Aug 14, 2023 | 63.81 | 64.24 | 62.64 | 63.30 | 1,993,572 | -0.28(-0.44%) |
Aug 11, 2023 | 62.67 | 63.69 | 62.60 | 63.58 | 1,934,642 | +1.05(+1.67%) |
Aug 10, 2023 | 62.25 | 62.91 | 62.05 | 62.53 | 2,320,243 | +0.77(+1.24%) |
Aug 09, 2023 | 61.91 | 62.58 | 61.36 | 61.76 | 2,987,738 | +0.19(+0.31%) |
Aug 08, 2023 | 61.99 | 61.98 | 60.51 | 61.57 | 3,374,495 | -1.01(-1.61%) |
Aug 07, 2023 | 62.63 | 62.96 | 62.28 | 62.58 | 3,393,830 | -0.05(-0.08%) |
Aug 04, 2023 | 63.52 | 64.19 | 62.58 | 62.63 | 2,409,824 | -0.68(-1.08%) |
Aug 03, 2023 | 62.87 | 63.80 | 62.77 | 63.31 | 2,071,617 | +0.42(+0.67%) |
Aug 02, 2023 | 63.29 | 63.29 | 62.45 | 62.88 | 2,241,519 | -1.04(-1.62%) |
Aug 01, 2023 | 64.11 | 64.23 | 63.18 | 63.92 | 2,540,772 | -0.42(-0.66%) |
Jul 31, 2023 | 63.83 | 64.34 | 63.78 | 64.34 | 5,337,005 | +0.74(+1.17%) |
Jul 28, 2023 | 63.69 | 64.04 | 63.30 | 63.60 | 2,459,104 | +0.27(+0.42%) |
Jul 27, 2023 | 64.12 | 64.43 | 63.33 | 63.33 | 3,042,761 | -0.62(-0.98%) |
Jul 26, 2023 | 63.51 | 64.45 | 63.51 | 63.96 | 1,941,288 | +0.06(+0.09%) |
Jul 25, 2023 | 63.69 | 64.13 | 63.23 | 63.90 | 3,410,875 | +0.27(+0.43%) |
Jul 24, 2023 | 63.16 | 64.20 | 63.09 | 63.63 | 2,554,727 | +0.72(+1.14%) |
Jul 21, 2023 | 62.73 | 63.10 | 62.14 | 62.91 | 2,129,372 | +0.53(+0.85%) |
Jul 20, 2023 | 61.69 | 62.43 | 61.41 | 62.38 | 2,394,082 | +1.10(+1.79%) |
Jul 19, 2023 | 60.86 | 61.69 | 60.85 | 61.28 | 2,441,743 | +0.43(+0.70%) |
Jul 18, 2023 | 59.81 | 61.31 | 59.77 | 60.86 | 2,649,082 | +0.86(+1.44%) |
Jul 17, 2023 | 60.34 | 60.61 | 59.88 | 59.99 | 2,053,583 | -0.30(-0.50%) |
Jul 14, 2023 | 61.27 | 61.34 | 60.14 | 60.30 | 2,812,908 | -1.50(-2.43%) |
Jul 13, 2023 | 61.24 | 61.84 | 61.24 | 61.80 | 3,363,305 | +0.90(+1.48%) |
Jul 12, 2023 | 60.56 | 60.96 | 60.25 | 60.90 | 2,603,123 | +0.97(+1.63%) |
Jul 11, 2023 | 59.46 | 60.30 | 59.37 | 59.93 | 3,187,320 | +0.89(+1.51%) |
Jul 10, 2023 | 58.71 | 59.40 | 58.59 | 59.04 | 2,785,724 | +0.22(+0.37%) |
Jul 07, 2023 | 57.43 | 58.86 | 57.43 | 58.82 | 3,820,333 | +1.16(+2.02%) |
Jul 06, 2023 | 57.82 | 57.94 | 57.26 | 57.66 | 2,187,851 | -0.62(-1.06%) |
Jul 05, 2023 | 58.89 | 59.24 | 57.98 | 58.27 | 2,216,094 | -0.77(-1.30%) |
Jul 03, 2023 | 58.50 | 59.28 | 58.44 | 59.04 | 1,232,841 | +0.64(+1.10%) |
Jun 30, 2023 | 59.10 | 59.10 | 58.23 | 58.40 | 2,751,737 | +0.22(+0.37%) |
Jun 29, 2023 | 57.48 | 58.24 | 57.39 | 58.18 | 2,566,923 | +0.92(+1.60%) |
Jun 28, 2023 | 56.46 | 57.30 | 55.88 | 57.26 | 2,772,375 | +0.97(+1.71%) |
Jun 27, 2023 | 55.44 | 56.57 | 55.36 | 56.30 | 3,084,047 | +0.85(+1.54%) |
Jun 26, 2023 | 54.73 | 55.75 | 54.73 | 55.44 | 2,259,858 | +0.86(+1.58%) |
Jun 23, 2023 | 54.44 | 54.94 | 54.28 | 54.58 | 3,625,493 | -0.47(-0.86%) |
Jun 22, 2023 | 55.79 | 55.82 | 54.78 | 55.06 | 3,227,611 | -0.84(-1.51%) |
Jun 21, 2023 | 55.78 | 56.18 | 55.41 | 55.90 | 4,515,714 | -0.23(-0.40%) |
Jun 20, 2023 | 57.30 | 57.31 | 55.88 | 56.13 | 3,421,911 | -1.54(-2.67%) |
Jun 16, 2023 | 57.90 | 58.15 | 57.41 | 57.67 | 8,067,795 | -0.15(-0.26%) |