Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.41 | 60.49 | 59.64 | 59.64 | 11,951,154 | -0.71(-1.17%) |
Aug 30, 2023 | 60.87 | 60.97 | 60.17 | 60.34 | 9,358,462 | -0.45(-0.75%) |
Aug 29, 2023 | 59.96 | 61.34 | 59.96 | 60.80 | 12,383,252 | +1.17(+1.96%) |
Aug 28, 2023 | 60.03 | 60.37 | 59.38 | 59.63 | 7,079,777 | -0.43(-0.71%) |
Aug 25, 2023 | 59.41 | 60.27 | 59.25 | 60.05 | 8,222,332 | +0.77(+1.31%) |
Aug 24, 2023 | 59.36 | 59.98 | 59.23 | 59.28 | 8,556,818 | -0.27(-0.45%) |
Aug 23, 2023 | 60.23 | 60.36 | 59.40 | 59.55 | 8,124,638 | -0.29(-0.48%) |
Aug 22, 2023 | 59.79 | 60.10 | 59.59 | 59.84 | 9,011,026 | -0.05(-0.08%) |
Aug 21, 2023 | 60.10 | 60.45 | 59.88 | 59.89 | 10,232,196 | -0.15(-0.24%) |
Aug 18, 2023 | 60.19 | 60.54 | 59.85 | 60.03 | 8,477,617 | -0.09(-0.14%) |
Aug 17, 2023 | 59.02 | 60.67 | 59.01 | 60.12 | 18,490,214 | +1.18(+2.00%) |
Aug 16, 2023 | 59.34 | 59.61 | 58.90 | 58.94 | 9,935,457 | -0.79(-1.33%) |
Aug 15, 2023 | 59.52 | 60.12 | 59.20 | 59.73 | 14,930,067 | +0.13(+0.21%) |
Aug 14, 2023 | 59.35 | 59.86 | 59.21 | 59.61 | 20,196,244 | +0.38(+0.64%) |
Aug 11, 2023 | 59.52 | 59.71 | 59.08 | 59.23 | 17,404,606 | -0.06(-0.10%) |
Aug 10, 2023 | 59.09 | 59.93 | 58.96 | 59.29 | 26,269,486 | +0.65(+1.11%) |
Aug 09, 2023 | 57.85 | 58.96 | 57.80 | 58.64 | 7,965,313 | +0.45(+0.76%) |
Aug 08, 2023 | 58.71 | 58.83 | 57.76 | 58.20 | 12,918,675 | -0.30(-0.51%) |
Aug 07, 2023 | 58.53 | 58.78 | 58.14 | 58.50 | 10,103,713 | -0.02(-0.03%) |
Aug 04, 2023 | 59.09 | 59.44 | 58.40 | 58.51 | 7,882,667 | -0.72(-1.21%) |
Aug 03, 2023 | 59.45 | 59.46 | 58.48 | 59.23 | 7,111,026 | -0.50(-0.84%) |
Aug 02, 2023 | 59.17 | 60.29 | 59.03 | 59.73 | 12,340,978 | +0.21(+0.36%) |
Aug 01, 2023 | 60.28 | 60.53 | 59.18 | 59.52 | 9,539,446 | -0.64(-1.06%) |
Jul 31, 2023 | 59.35 | 60.28 | 59.11 | 60.16 | 12,098,251 | +0.75(+1.27%) |
Jul 28, 2023 | 58.81 | 59.49 | 58.09 | 59.40 | 11,986,756 | +0.66(+1.12%) |
Jul 27, 2023 | 59.01 | 60.49 | 58.41 | 58.75 | 23,388,436 | -2.59(-4.23%) |
Jul 26, 2023 | 61.08 | 61.80 | 60.87 | 61.34 | 11,460,147 | -0.35(-0.56%) |
Jul 25, 2023 | 62.39 | 62.54 | 61.67 | 61.69 | 7,239,456 | -0.93(-1.48%) |
Jul 24, 2023 | 62.59 | 63.24 | 62.59 | 62.62 | 7,118,976 | +0.05(+0.08%) |
Jul 21, 2023 | 61.80 | 62.67 | 61.68 | 62.57 | 10,232,262 | +0.88(+1.43%) |
Jul 20, 2023 | 60.41 | 61.95 | 60.33 | 61.69 | 9,569,899 | +1.65(+2.76%) |
Jul 19, 2023 | 60.09 | 60.81 | 59.98 | 60.03 | 8,982,927 | +0.06(+0.10%) |
Jul 18, 2023 | 59.92 | 60.71 | 59.78 | 59.98 | 6,669,357 | +0.15(+0.24%) |
Jul 17, 2023 | 59.97 | 59.99 | 59.40 | 59.83 | 7,740,384 | -0.09(-0.15%) |
Jul 14, 2023 | 59.99 | 60.30 | 59.56 | 59.92 | 9,546,299 | -0.33(-0.55%) |
Jul 13, 2023 | 60.36 | 60.70 | 60.17 | 60.25 | 9,334,467 | +0.00(+0.00%) |
Jul 12, 2023 | 60.83 | 61.20 | 60.09 | 60.25 | 7,586,381 | -0.49(-0.81%) |
Jul 11, 2023 | 60.28 | 60.87 | 60.09 | 60.74 | 9,658,634 | +0.30(+0.50%) |
Jul 10, 2023 | 60.58 | 60.90 | 60.27 | 60.44 | 7,740,700 | -0.16(-0.27%) |
Jul 07, 2023 | 61.17 | 61.37 | 60.58 | 60.60 | 8,958,102 | -0.76(-1.25%) |
Jul 06, 2023 | 61.58 | 61.82 | 61.23 | 61.37 | 6,862,942 | -0.70(-1.12%) |
Jul 05, 2023 | 61.66 | 62.32 | 61.29 | 62.06 | 9,181,479 | +0.29(+0.47%) |
Jul 03, 2023 | 61.31 | 62.23 | 60.83 | 61.78 | 5,040,051 | +0.46(+0.75%) |
Jun 30, 2023 | 61.63 | 61.76 | 61.31 | 61.32 | 8,767,618 | -0.05(-0.08%) |
Jun 29, 2023 | 61.14 | 61.79 | 61.01 | 61.36 | 7,325,093 | -0.09(-0.14%) |
Jun 28, 2023 | 62.04 | 62.04 | 60.29 | 61.45 | 9,871,941 | -0.63(-1.02%) |
Jun 27, 2023 | 62.08 | 62.37 | 61.58 | 62.08 | 6,812,282 | -0.04(-0.06%) |
Jun 26, 2023 | 62.36 | 62.41 | 61.37 | 62.12 | 8,251,927 | -0.24(-0.38%) |
Jun 23, 2023 | 62.69 | 62.72 | 62.22 | 62.36 | 11,618,712 | -0.25(-0.40%) |
Jun 22, 2023 | 63.04 | 63.14 | 62.44 | 62.61 | 6,032,368 | -0.19(-0.31%) |
Jun 21, 2023 | 63.20 | 63.65 | 62.75 | 62.80 | 8,858,394 | -0.51(-0.80%) |
Jun 20, 2023 | 63.12 | 63.64 | 62.56 | 63.31 | 11,263,574 | -0.12(-0.20%) |
Jun 16, 2023 | 62.21 | 63.51 | 61.95 | 63.44 | 20,254,448 | +1.43(+2.30%) |
Jun 15, 2023 | 61.59 | 62.27 | 61.24 | 62.01 | 8,891,342 | +0.49(+0.79%) |
Jun 14, 2023 | 62.29 | 62.32 | 61.41 | 61.52 | 6,653,084 | -0.58(-0.93%) |
Jun 13, 2023 | 61.54 | 62.13 | 61.32 | 62.09 | 8,309,810 | +0.00(+0.00%) |
Jun 12, 2023 | 62.12 | 62.30 | 61.56 | 62.09 | 7,449,706 | -0.04(-0.06%) |
Jun 09, 2023 | 62.68 | 62.76 | 61.94 | 62.13 | 7,373,107 | -0.49(-0.78%) |
Jun 08, 2023 | 62.65 | 62.91 | 62.39 | 62.62 | 5,210,723 | +0.14(+0.23%) |
Jun 07, 2023 | 62.48 | 62.64 | 62.08 | 62.48 | 6,929,051 | -0.31(-0.49%) |
Jun 06, 2023 | 63.54 | 63.65 | 62.44 | 62.78 | 5,860,069 | -0.48(-0.76%) |
Jun 05, 2023 | 63.19 | 63.72 | 62.99 | 63.26 | 7,711,735 | +0.31(+0.49%) |
Jun 02, 2023 | 62.25 | 63.08 | 61.83 | 62.96 | 7,059,459 | +0.94(+1.52%) |