Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 68.81 | 69.76 | 68.56 | 69.14 | 1,486,541 | +0.55(+0.80%) |
Aug 30, 2023 | 68.51 | 68.62 | 67.82 | 68.59 | 1,098,888 | +0.42(+0.62%) |
Aug 29, 2023 | 67.84 | 68.38 | 67.12 | 68.17 | 1,579,795 | +0.33(+0.48%) |
Aug 28, 2023 | 67.09 | 68.07 | 66.69 | 67.84 | 2,174,450 | +0.93(+1.39%) |
Aug 25, 2023 | 65.40 | 67.58 | 65.17 | 66.91 | 3,505,639 | +3.58(+5.66%) |
Aug 24, 2023 | 63.99 | 64.16 | 63.03 | 63.33 | 1,782,662 | -0.85(-1.33%) |
Aug 23, 2023 | 64.31 | 64.87 | 63.68 | 64.19 | 1,713,532 | -0.84(-1.28%) |
Aug 22, 2023 | 62.89 | 65.77 | 62.85 | 65.02 | 4,185,171 | +4.28(+7.05%) |
Aug 21, 2023 | 61.07 | 61.67 | 60.52 | 60.74 | 936,190 | -0.49(-0.80%) |
Aug 18, 2023 | 60.58 | 61.41 | 60.31 | 61.23 | 792,617 | +0.08(+0.13%) |
Aug 17, 2023 | 62.29 | 62.98 | 61.14 | 61.15 | 930,779 | -0.92(-1.49%) |
Aug 16, 2023 | 61.23 | 62.49 | 61.22 | 62.07 | 951,876 | +0.59(+0.95%) |
Aug 15, 2023 | 62.56 | 62.95 | 61.30 | 61.49 | 1,505,015 | -1.53(-2.42%) |
Aug 14, 2023 | 62.91 | 63.16 | 61.87 | 63.01 | 1,519,342 | -0.14(-0.23%) |
Aug 11, 2023 | 62.42 | 63.33 | 62.13 | 63.16 | 939,081 | +0.65(+1.04%) |
Aug 10, 2023 | 63.78 | 63.98 | 62.46 | 62.51 | 901,222 | -0.93(-1.47%) |
Aug 09, 2023 | 63.09 | 63.86 | 62.87 | 63.44 | 1,320,371 | +0.36(+0.58%) |
Aug 08, 2023 | 61.61 | 63.15 | 61.47 | 63.07 | 1,772,993 | +0.86(+1.39%) |
Aug 07, 2023 | 61.14 | 62.38 | 60.86 | 62.21 | 1,844,869 | +0.99(+1.62%) |
Aug 04, 2023 | 62.57 | 62.59 | 60.74 | 61.22 | 2,475,389 | -1.29(-2.06%) |
Aug 03, 2023 | 63.38 | 65.19 | 61.93 | 62.51 | 4,255,794 | +0.69(+1.12%) |
Aug 02, 2023 | 61.83 | 61.95 | 61.14 | 61.81 | 2,464,619 | -0.17(-0.28%) |
Aug 01, 2023 | 61.61 | 62.42 | 61.57 | 61.99 | 1,469,029 | -0.01(-0.02%) |
Jul 31, 2023 | 61.97 | 62.56 | 60.94 | 62.00 | 6,590,543 | +2.46(+4.13%) |
Jul 28, 2023 | 60.58 | 60.58 | 59.25 | 59.54 | 1,564,162 | -0.17(-0.29%) |
Jul 27, 2023 | 61.01 | 61.34 | 59.51 | 59.71 | 1,592,940 | -1.12(-1.84%) |
Jul 26, 2023 | 60.30 | 60.87 | 60.02 | 60.83 | 954,505 | +0.38(+0.63%) |
Jul 25, 2023 | 61.71 | 61.71 | 60.37 | 60.45 | 1,199,906 | -1.25(-2.03%) |
Jul 24, 2023 | 61.06 | 61.77 | 60.70 | 61.70 | 1,241,032 | +0.97(+1.59%) |
Jul 21, 2023 | 60.88 | 61.15 | 60.18 | 60.73 | 1,088,382 | +0.11(+0.19%) |
Jul 20, 2023 | 61.25 | 61.32 | 59.92 | 60.62 | 1,088,293 | -0.73(-1.19%) |
Jul 19, 2023 | 60.27 | 61.45 | 60.12 | 61.35 | 1,608,142 | +1.34(+2.23%) |
Jul 18, 2023 | 60.94 | 61.61 | 59.76 | 60.01 | 1,439,576 | -0.76(-1.25%) |
Jul 17, 2023 | 60.85 | 61.21 | 60.07 | 60.77 | 2,214,565 | -0.09(-0.16%) |
Jul 14, 2023 | 62.05 | 62.05 | 60.63 | 60.87 | 1,087,131 | -1.21(-1.94%) |
Jul 13, 2023 | 61.84 | 62.38 | 61.48 | 62.07 | 1,204,000 | +0.46(+0.74%) |
Jul 12, 2023 | 62.01 | 62.15 | 61.33 | 61.62 | 1,679,183 | +0.08(+0.12%) |
Jul 11, 2023 | 60.86 | 61.58 | 60.28 | 61.54 | 1,449,271 | +0.69(+1.14%) |
Jul 10, 2023 | 61.32 | 61.72 | 60.71 | 60.85 | 2,094,066 | -0.46(-0.74%) |
Jul 07, 2023 | 60.96 | 61.93 | 60.77 | 61.30 | 1,705,854 | +0.25(+0.40%) |
Jul 06, 2023 | 60.16 | 61.10 | 59.68 | 61.06 | 1,555,767 | +0.06(+0.09%) |
Jul 05, 2023 | 61.20 | 61.35 | 60.60 | 61.00 | 1,474,481 | -0.52(-0.85%) |
Jul 03, 2023 | 61.46 | 61.87 | 61.43 | 61.52 | 774,661 | +0.02(+0.03%) |
Jun 30, 2023 | 61.30 | 61.72 | 60.88 | 61.50 | 1,340,487 | +0.89(+1.47%) |
Jun 29, 2023 | 60.08 | 60.76 | 59.98 | 60.61 | 1,422,090 | +0.54(+0.89%) |
Jun 28, 2023 | 59.45 | 60.08 | 59.13 | 60.07 | 1,320,445 | +0.63(+1.06%) |
Jun 27, 2023 | 57.99 | 59.52 | 57.96 | 59.44 | 1,042,418 | +1.54(+2.66%) |
Jun 26, 2023 | 57.23 | 57.96 | 57.23 | 57.90 | 850,107 | +0.93(+1.63%) |
Jun 23, 2023 | 56.79 | 57.13 | 56.06 | 56.97 | 2,207,650 | -0.26(-0.45%) |
Jun 22, 2023 | 57.04 | 57.33 | 56.82 | 57.23 | 918,694 | +0.07(+0.12%) |
Jun 21, 2023 | 58.13 | 58.19 | 57.13 | 57.16 | 1,463,504 | -1.21(-2.07%) |
Jun 20, 2023 | 58.01 | 58.58 | 57.69 | 58.37 | 1,423,566 | +0.02(+0.03%) |
Jun 16, 2023 | 58.79 | 59.13 | 57.98 | 58.35 | 2,471,997 | -0.16(-0.28%) |
Jun 15, 2023 | 58.50 | 58.91 | 58.07 | 58.51 | 1,770,157 | -0.28(-0.47%) |
Jun 14, 2023 | 59.95 | 60.65 | 58.74 | 58.79 | 2,238,989 | -0.91(-1.53%) |
Jun 13, 2023 | 58.66 | 59.73 | 58.40 | 59.70 | 1,424,972 | +1.04(+1.76%) |
Jun 12, 2023 | 57.39 | 58.75 | 57.25 | 58.66 | 1,123,178 | +1.41(+2.47%) |
Jun 09, 2023 | 58.15 | 58.51 | 57.17 | 57.25 | 930,970 | -0.76(-1.31%) |
Jun 08, 2023 | 57.93 | 58.43 | 57.34 | 58.01 | 905,110 | -0.05(-0.08%) |
Jun 07, 2023 | 57.27 | 58.37 | 57.02 | 58.06 | 1,256,413 | +1.14(+2.00%) |
Jun 06, 2023 | 57.28 | 57.46 | 56.68 | 56.92 | 1,255,834 | +0.05(+0.08%) |
Jun 05, 2023 | 57.15 | 57.30 | 56.68 | 56.87 | 1,399,229 | -0.12(-0.22%) |
Jun 02, 2023 | 57.64 | 57.71 | 56.88 | 56.99 | 1,722,048 | +0.00(+0.00%) |