Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.31 | 58.60 | 58.26 | 58.37 | 1,700,659 | +0.24(+0.42%) |
Aug 30, 2023 | 58.11 | 58.23 | 57.96 | 58.12 | 1,925,593 | -0.04(-0.07%) |
Aug 29, 2023 | 57.40 | 58.27 | 57.37 | 58.16 | 2,790,697 | +0.59(+1.03%) |
Aug 28, 2023 | 57.76 | 57.76 | 57.34 | 57.57 | 1,222,015 | +0.07(+0.12%) |
Aug 25, 2023 | 57.23 | 57.67 | 57.11 | 57.50 | 1,419,000 | +0.12(+0.20%) |
Aug 24, 2023 | 57.49 | 57.71 | 57.35 | 57.38 | 1,086,414 | -0.26(-0.46%) |
Aug 23, 2023 | 57.07 | 57.69 | 57.01 | 57.65 | 1,451,478 | +1.21(+2.15%) |
Aug 22, 2023 | 56.08 | 56.48 | 56.01 | 56.43 | 1,149,032 | +0.36(+0.64%) |
Aug 21, 2023 | 56.15 | 56.21 | 55.90 | 56.07 | 3,419,668 | -0.72(-1.27%) |
Aug 18, 2023 | 56.62 | 57.02 | 56.55 | 56.79 | 1,104,151 | +0.17(+0.31%) |
Aug 17, 2023 | 56.65 | 56.70 | 56.36 | 56.62 | 1,216,313 | -0.22(-0.39%) |
Aug 16, 2023 | 57.07 | 57.35 | 56.75 | 56.84 | 2,039,749 | -0.42(-0.73%) |
Aug 15, 2023 | 57.36 | 57.59 | 57.23 | 57.26 | 1,347,895 | -0.30(-0.52%) |
Aug 14, 2023 | 57.58 | 57.98 | 57.39 | 57.56 | 1,247,124 | -0.11(-0.19%) |
Aug 11, 2023 | 57.65 | 57.96 | 57.59 | 57.67 | 1,616,091 | -0.19(-0.34%) |
Aug 10, 2023 | 58.64 | 58.82 | 57.84 | 57.86 | 1,388,679 | -0.86(-1.47%) |
Aug 09, 2023 | 58.57 | 58.78 | 58.54 | 58.72 | 1,304,120 | +0.28(+0.48%) |
Aug 08, 2023 | 58.54 | 58.83 | 58.31 | 58.44 | 1,363,843 | +0.63(+1.09%) |
Aug 07, 2023 | 58.09 | 58.13 | 57.75 | 57.81 | 1,965,002 | -0.50(-0.85%) |
Aug 04, 2023 | 57.53 | 58.40 | 57.53 | 58.31 | 1,655,249 | +0.97(+1.69%) |
Aug 03, 2023 | 57.50 | 57.59 | 57.16 | 57.34 | 3,342,302 | -1.22(-2.09%) |
Aug 02, 2023 | 58.52 | 58.63 | 58.17 | 58.56 | 2,060,675 | -0.54(-0.92%) |
Aug 01, 2023 | 59.44 | 59.49 | 58.96 | 59.10 | 1,911,117 | -0.93(-1.54%) |
Jul 31, 2023 | 59.76 | 60.16 | 59.76 | 60.03 | 1,647,367 | +0.16(+0.28%) |
Jul 28, 2023 | 59.64 | 59.89 | 59.52 | 59.87 | 1,397,280 | +0.27(+0.46%) |
Jul 27, 2023 | 60.38 | 60.50 | 59.37 | 59.59 | 2,056,462 | -1.13(-1.87%) |
Jul 26, 2023 | 60.91 | 60.91 | 60.52 | 60.73 | 1,088,365 | +0.12(+0.19%) |
Jul 25, 2023 | 60.44 | 60.80 | 60.41 | 60.61 | 1,307,737 | -0.13(-0.21%) |
Jul 24, 2023 | 61.07 | 61.15 | 60.69 | 60.74 | 1,443,290 | -0.22(-0.37%) |
Jul 21, 2023 | 61.16 | 61.27 | 60.89 | 60.96 | 3,572,904 | +0.05(+0.08%) |
Jul 20, 2023 | 61.20 | 61.23 | 60.68 | 60.91 | 3,860,936 | -0.74(-1.19%) |
Jul 19, 2023 | 61.15 | 61.66 | 61.01 | 61.65 | 10,889,814 | +0.62(+1.02%) |
Jul 18, 2023 | 61.06 | 61.20 | 60.93 | 61.03 | 1,442,502 | +0.25(+0.41%) |
Jul 17, 2023 | 60.71 | 60.86 | 60.54 | 60.78 | 1,716,583 | +0.03(+0.05%) |
Jul 14, 2023 | 60.98 | 61.09 | 60.71 | 60.75 | 1,964,540 | -0.30(-0.49%) |
Jul 13, 2023 | 60.78 | 61.12 | 60.57 | 61.05 | 1,537,155 | +0.60(+0.99%) |
Jul 12, 2023 | 60.04 | 60.60 | 59.86 | 60.45 | 2,232,772 | +0.69(+1.15%) |
Jul 11, 2023 | 59.68 | 59.91 | 59.54 | 59.76 | 1,595,605 | +0.26(+0.44%) |
Jul 10, 2023 | 59.29 | 59.67 | 59.26 | 59.50 | 2,904,249 | +0.12(+0.20%) |
Jul 07, 2023 | 59.41 | 59.65 | 59.31 | 59.38 | 2,818,914 | -0.29(-0.49%) |
Jul 06, 2023 | 59.94 | 60.02 | 59.53 | 59.67 | 5,009,927 | -0.83(-1.38%) |
Jul 05, 2023 | 60.98 | 61.03 | 60.30 | 60.50 | 1,938,950 | -0.56(-0.92%) |
Jul 03, 2023 | 61.48 | 61.72 | 61.07 | 61.07 | 1,241,292 | -0.33(-0.54%) |
Jun 30, 2023 | 60.89 | 61.46 | 60.79 | 61.40 | 2,400,983 | +0.62(+1.02%) |
Jun 29, 2023 | 60.99 | 61.06 | 60.58 | 60.78 | 3,817,155 | -1.03(-1.67%) |
Jun 28, 2023 | 61.68 | 61.90 | 61.36 | 61.82 | 1,445,988 | +0.28(+0.46%) |
Jun 27, 2023 | 61.79 | 61.99 | 61.31 | 61.54 | 1,032,421 | -0.16(-0.27%) |
Jun 26, 2023 | 61.78 | 61.89 | 61.56 | 61.70 | 733,412 | +0.07(+0.11%) |
Jun 23, 2023 | 61.95 | 62.00 | 61.44 | 61.63 | 1,080,427 | +0.51(+0.84%) |
Jun 22, 2023 | 61.36 | 61.60 | 61.03 | 61.12 | 886,021 | -0.66(-1.06%) |
Jun 21, 2023 | 61.33 | 61.83 | 61.09 | 61.78 | 1,411,992 | +0.14(+0.24%) |
Jun 20, 2023 | 61.52 | 61.82 | 61.52 | 61.63 | 1,141,831 | +0.37(+0.60%) |
Jun 16, 2023 | 61.16 | 61.36 | 60.91 | 61.27 | 1,042,268 | -0.21(-0.35%) |