Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.86 | 60.86 | 59.49 | 59.61 | 414,006 | -0.87(-1.43%) |
Aug 30, 2023 | 61.19 | 61.79 | 60.47 | 60.48 | 406,401 | -0.71(-1.16%) |
Aug 29, 2023 | 61.96 | 62.02 | 61.09 | 61.19 | 289,169 | -0.64(-1.03%) |
Aug 28, 2023 | 62.00 | 62.66 | 61.70 | 61.83 | 294,846 | +0.33(+0.53%) |
Aug 25, 2023 | 61.70 | 62.03 | 61.07 | 61.50 | 188,063 | +0.03(+0.05%) |
Aug 24, 2023 | 61.08 | 62.32 | 61.08 | 61.47 | 205,487 | -0.21(-0.34%) |
Aug 23, 2023 | 61.43 | 61.71 | 60.92 | 61.68 | 309,229 | +0.64(+1.06%) |
Aug 22, 2023 | 61.29 | 61.64 | 60.89 | 61.04 | 264,029 | -0.43(-0.70%) |
Aug 21, 2023 | 60.89 | 61.56 | 60.30 | 61.47 | 253,428 | +0.53(+0.87%) |
Aug 18, 2023 | 60.95 | 61.62 | 60.84 | 60.94 | 867,495 | -0.13(-0.20%) |
Aug 17, 2023 | 62.55 | 62.75 | 61.04 | 61.07 | 304,976 | -1.34(-2.14%) |
Aug 16, 2023 | 62.08 | 62.85 | 61.74 | 62.40 | 300,235 | +0.60(+0.97%) |
Aug 15, 2023 | 62.14 | 62.58 | 61.62 | 61.81 | 351,012 | -0.69(-1.11%) |
Aug 14, 2023 | 62.11 | 62.53 | 61.31 | 62.50 | 370,894 | +0.27(+0.43%) |
Aug 11, 2023 | 62.91 | 62.91 | 62.05 | 62.23 | 362,060 | -0.54(-0.87%) |
Aug 10, 2023 | 64.38 | 64.71 | 61.91 | 62.77 | 457,334 | -1.54(-2.40%) |
Aug 09, 2023 | 61.20 | 64.86 | 61.03 | 64.32 | 703,809 | +3.42(+5.62%) |
Aug 08, 2023 | 61.30 | 61.45 | 60.11 | 60.90 | 464,600 | -0.47(-0.76%) |
Aug 07, 2023 | 61.14 | 62.02 | 61.07 | 61.36 | 370,703 | +0.21(+0.34%) |
Aug 04, 2023 | 61.40 | 62.04 | 60.99 | 61.15 | 452,574 | -0.51(-0.82%) |
Aug 03, 2023 | 62.28 | 62.33 | 61.50 | 61.66 | 779,933 | -0.65(-1.04%) |
Aug 02, 2023 | 62.22 | 62.70 | 61.60 | 62.31 | 390,880 | -0.51(-0.82%) |
Aug 01, 2023 | 62.83 | 63.31 | 62.56 | 62.82 | 373,396 | -0.05(-0.08%) |
Jul 31, 2023 | 63.02 | 63.55 | 62.67 | 62.87 | 343,394 | +0.11(+0.18%) |
Jul 28, 2023 | 62.87 | 63.22 | 62.63 | 62.75 | 297,552 | +0.14(+0.23%) |
Jul 27, 2023 | 64.44 | 64.44 | 62.44 | 62.61 | 382,895 | -1.59(-2.48%) |
Jul 26, 2023 | 63.09 | 64.30 | 63.09 | 64.20 | 262,815 | +0.72(+1.13%) |
Jul 25, 2023 | 63.10 | 63.99 | 62.86 | 63.49 | 259,696 | +0.25(+0.39%) |
Jul 24, 2023 | 62.69 | 63.56 | 62.20 | 63.24 | 482,711 | +0.60(+0.96%) |
Jul 21, 2023 | 63.02 | 63.39 | 62.62 | 62.64 | 485,555 | -0.10(-0.15%) |
Jul 20, 2023 | 61.97 | 63.05 | 61.32 | 62.74 | 439,326 | +0.99(+1.61%) |
Jul 19, 2023 | 61.33 | 61.87 | 61.18 | 61.74 | 328,960 | +0.85(+1.39%) |
Jul 18, 2023 | 60.93 | 61.86 | 59.68 | 60.90 | 292,341 | +0.08(+0.13%) |
Jul 17, 2023 | 61.38 | 61.60 | 60.46 | 60.82 | 386,994 | -0.62(-1.01%) |
Jul 14, 2023 | 61.92 | 61.92 | 60.72 | 61.44 | 275,804 | -0.70(-1.12%) |
Jul 13, 2023 | 61.80 | 62.44 | 61.65 | 62.13 | 335,608 | +0.19(+0.31%) |
Jul 12, 2023 | 62.84 | 63.00 | 61.92 | 61.94 | 489,674 | -0.08(-0.12%) |
Jul 11, 2023 | 61.09 | 62.05 | 60.89 | 62.02 | 532,634 | +1.16(+1.91%) |
Jul 10, 2023 | 60.73 | 61.51 | 60.69 | 60.86 | 340,147 | +0.24(+0.39%) |
Jul 07, 2023 | 60.49 | 61.13 | 60.19 | 60.62 | 389,858 | -0.28(-0.45%) |
Jul 06, 2023 | 60.65 | 61.10 | 60.48 | 60.90 | 551,369 | -0.40(-0.65%) |
Jul 05, 2023 | 60.83 | 62.12 | 60.54 | 61.30 | 305,509 | +0.43(+0.70%) |
Jul 03, 2023 | 60.24 | 61.41 | 60.24 | 60.87 | 156,105 | +0.18(+0.30%) |
Jun 30, 2023 | 60.60 | 60.87 | 60.01 | 60.69 | 433,861 | +0.27(+0.44%) |
Jun 29, 2023 | 59.55 | 60.88 | 59.54 | 60.42 | 408,670 | +0.88(+1.47%) |
Jun 28, 2023 | 60.22 | 60.22 | 59.21 | 59.54 | 312,012 | -0.99(-1.64%) |
Jun 27, 2023 | 59.45 | 60.90 | 59.30 | 60.53 | 509,397 | +1.24(+2.09%) |
Jun 26, 2023 | 58.42 | 60.07 | 58.39 | 59.29 | 475,598 | +1.21(+2.08%) |
Jun 23, 2023 | 58.12 | 58.71 | 57.49 | 58.08 | 1,356,767 | -0.31(-0.54%) |
Jun 22, 2023 | 60.03 | 60.08 | 58.20 | 58.40 | 541,715 | -1.52(-2.53%) |
Jun 21, 2023 | 60.92 | 60.92 | 59.62 | 59.91 | 551,813 | -1.17(-1.92%) |
Jun 20, 2023 | 61.02 | 61.76 | 60.22 | 61.09 | 352,320 | -0.04(-0.06%) |
Jun 16, 2023 | 61.87 | 61.99 | 60.75 | 61.12 | 1,105,969 | +0.12(+0.20%) |
Jun 15, 2023 | 60.73 | 61.05 | 60.37 | 61.00 | 491,899 | +0.31(+0.52%) |
Jun 14, 2023 | 60.27 | 61.08 | 60.27 | 60.69 | 547,197 | +0.33(+0.55%) |
Jun 13, 2023 | 59.67 | 60.78 | 59.49 | 60.35 | 550,457 | +0.39(+0.65%) |
Jun 12, 2023 | 59.06 | 60.08 | 59.05 | 59.96 | 522,031 | +0.61(+1.03%) |
Jun 09, 2023 | 59.63 | 59.63 | 58.73 | 59.35 | 463,502 | -0.18(-0.30%) |
Jun 08, 2023 | 59.48 | 59.73 | 58.62 | 59.53 | 294,599 | -0.25(-0.41%) |
Jun 07, 2023 | 58.16 | 60.22 | 57.81 | 59.78 | 585,809 | +1.85(+3.19%) |
Jun 06, 2023 | 56.49 | 58.33 | 56.49 | 57.93 | 469,696 | +1.54(+2.72%) |
Jun 05, 2023 | 56.78 | 57.63 | 55.98 | 56.39 | 334,745 | -0.70(-1.22%) |
Jun 02, 2023 | 55.30 | 57.14 | 55.23 | 57.09 | 477,904 | +1.79(+3.24%) |