Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.46 | 58.65 | 56.89 | 57.30 | 421,085 | -0.76(-1.31%) |
Aug 30, 2023 | 56.57 | 58.29 | 56.34 | 58.06 | 374,384 | +1.49(+2.63%) |
Aug 29, 2023 | 55.63 | 56.63 | 55.32 | 56.57 | 395,663 | +1.07(+1.93%) |
Aug 28, 2023 | 56.69 | 57.44 | 55.11 | 55.50 | 1,344,598 | -1.06(-1.87%) |
Aug 25, 2023 | 55.28 | 56.92 | 55.02 | 56.56 | 360,188 | +1.40(+2.54%) |
Aug 24, 2023 | 55.10 | 55.28 | 54.17 | 55.16 | 724,770 | -0.18(-0.33%) |
Aug 23, 2023 | 57.40 | 57.67 | 55.27 | 55.34 | 935,909 | -2.18(-3.79%) |
Aug 22, 2023 | 57.42 | 58.69 | 55.42 | 57.52 | 957,552 | -0.44(-0.76%) |
Aug 21, 2023 | 59.64 | 60.52 | 57.32 | 57.96 | 1,149,967 | -2.60(-4.29%) |
Aug 18, 2023 | 59.28 | 60.99 | 59.25 | 60.56 | 1,091,750 | +0.56(+0.93%) |
Aug 17, 2023 | 61.21 | 61.23 | 59.43 | 60.00 | 823,620 | -1.06(-1.74%) |
Aug 16, 2023 | 62.51 | 62.67 | 60.68 | 61.06 | 669,528 | -1.45(-2.32%) |
Aug 15, 2023 | 60.81 | 62.70 | 60.09 | 62.51 | 859,763 | +1.57(+2.58%) |
Aug 14, 2023 | 58.08 | 61.00 | 58.01 | 60.94 | 605,453 | +2.41(+4.12%) |
Aug 11, 2023 | 56.61 | 58.59 | 56.42 | 58.53 | 293,388 | +1.62(+2.85%) |
Aug 10, 2023 | 57.71 | 58.49 | 56.83 | 56.91 | 477,327 | -0.64(-1.11%) |
Aug 09, 2023 | 57.72 | 58.52 | 56.41 | 57.55 | 556,563 | -0.05(-0.09%) |
Aug 08, 2023 | 58.47 | 58.60 | 57.13 | 57.60 | 388,309 | -1.43(-2.42%) |
Aug 07, 2023 | 60.34 | 60.74 | 58.98 | 59.03 | 811,758 | -1.06(-1.76%) |
Aug 04, 2023 | 60.05 | 60.57 | 59.34 | 60.09 | 459,475 | +0.04(+0.07%) |
Aug 03, 2023 | 59.90 | 60.71 | 59.01 | 60.05 | 448,640 | +0.15(+0.25%) |
Aug 02, 2023 | 60.95 | 61.51 | 59.73 | 59.90 | 815,891 | -1.85(-3.00%) |
Aug 01, 2023 | 59.97 | 61.83 | 59.35 | 61.75 | 690,892 | +1.38(+2.29%) |
Jul 31, 2023 | 61.22 | 61.24 | 59.11 | 60.37 | 1,148,056 | -0.48(-0.79%) |
Jul 28, 2023 | 58.06 | 63.84 | 57.12 | 60.85 | 3,480,402 | +7.85(+14.81%) |
Jul 27, 2023 | 54.87 | 55.25 | 52.77 | 53.00 | 1,166,140 | -1.30(-2.39%) |
Jul 26, 2023 | 54.74 | 54.92 | 53.65 | 54.30 | 681,907 | -0.63(-1.15%) |
Jul 25, 2023 | 54.39 | 55.38 | 53.93 | 54.93 | 1,001,208 | +0.77(+1.42%) |
Jul 24, 2023 | 53.82 | 54.37 | 52.40 | 54.16 | 1,013,434 | +0.22(+0.41%) |
Jul 21, 2023 | 50.77 | 54.42 | 50.74 | 53.94 | 897,006 | +3.34(+6.60%) |
Jul 20, 2023 | 51.46 | 51.62 | 50.52 | 50.60 | 462,965 | -0.86(-1.67%) |
Jul 19, 2023 | 52.07 | 52.43 | 51.24 | 51.46 | 842,618 | +0.48(+0.94%) |
Jul 18, 2023 | 51.04 | 51.57 | 50.56 | 50.98 | 387,553 | -0.06(-0.12%) |
Jul 17, 2023 | 51.75 | 52.32 | 50.78 | 51.04 | 705,500 | -0.99(-1.90%) |
Jul 14, 2023 | 51.00 | 55.26 | 50.79 | 52.03 | 1,302,011 | +1.62(+3.21%) |
Jul 13, 2023 | 50.24 | 51.48 | 49.04 | 50.41 | 990,417 | +1.77(+3.64%) |
Jul 12, 2023 | 50.51 | 50.96 | 48.59 | 48.64 | 380,648 | -1.50(-2.99%) |
Jul 11, 2023 | 49.98 | 50.43 | 49.51 | 50.14 | 365,049 | +0.10(+0.20%) |
Jul 10, 2023 | 49.12 | 50.17 | 48.81 | 50.04 | 617,298 | +1.02(+2.08%) |
Jul 07, 2023 | 49.19 | 49.94 | 48.02 | 49.02 | 589,574 | -0.31(-0.63%) |
Jul 06, 2023 | 49.23 | 50.19 | 49.00 | 49.33 | 504,952 | -0.55(-1.10%) |
Jul 05, 2023 | 50.90 | 50.90 | 49.05 | 49.88 | 376,531 | -0.96(-1.89%) |
Jul 03, 2023 | 50.40 | 51.06 | 50.21 | 50.84 | 357,158 | +0.37(+0.73%) |
Jun 30, 2023 | 50.62 | 51.39 | 50.05 | 50.47 | 459,568 | +0.15(+0.30%) |
Jun 29, 2023 | 50.31 | 51.85 | 49.86 | 50.32 | 530,370 | +0.05(+0.10%) |
Jun 28, 2023 | 48.04 | 50.30 | 48.00 | 50.27 | 594,798 | +2.28(+4.75%) |
Jun 27, 2023 | 50.18 | 52.63 | 47.94 | 47.99 | 593,332 | -2.01(-4.02%) |
Jun 26, 2023 | 49.40 | 52.84 | 48.49 | 50.00 | 818,275 | +0.38(+0.77%) |
Jun 23, 2023 | 50.52 | 51.17 | 49.41 | 49.62 | 775,485 | -1.32(-2.59%) |
Jun 22, 2023 | 51.10 | 51.81 | 50.56 | 50.94 | 262,813 | -0.19(-0.37%) |
Jun 21, 2023 | 51.68 | 52.23 | 50.63 | 51.13 | 422,345 | -0.90(-1.73%) |
Jun 20, 2023 | 51.45 | 52.20 | 50.67 | 52.03 | 611,226 | +0.46(+0.89%) |
Jun 16, 2023 | 53.32 | 53.42 | 51.02 | 51.57 | 884,939 | -0.81(-1.55%) |
Jun 15, 2023 | 50.88 | 52.61 | 50.50 | 52.38 | 620,445 | +1.50(+2.95%) |
Jun 14, 2023 | 50.54 | 51.95 | 50.50 | 50.88 | 659,506 | +0.84(+1.68%) |
Jun 13, 2023 | 49.61 | 50.66 | 49.54 | 50.04 | 436,314 | +0.54(+1.09%) |
Jun 12, 2023 | 50.36 | 50.94 | 49.35 | 49.50 | 457,979 | -0.80(-1.59%) |
Jun 09, 2023 | 51.72 | 51.98 | 50.04 | 50.30 | 307,252 | -1.31(-2.54%) |
Jun 08, 2023 | 50.67 | 52.08 | 50.59 | 51.61 | 527,925 | +0.76(+1.49%) |
Jun 07, 2023 | 49.45 | 50.96 | 49.16 | 50.85 | 638,030 | +1.68(+3.42%) |
Jun 06, 2023 | 47.90 | 49.50 | 47.70 | 49.17 | 346,159 | +1.15(+2.39%) |
Jun 05, 2023 | 48.20 | 49.27 | 47.86 | 48.02 | 300,960 | -0.37(-0.76%) |
Jun 02, 2023 | 49.81 | 49.84 | 47.73 | 48.39 | 810,459 | -0.92(-1.87%) |