Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.12 | 53.51 | 52.12 | 53.12 | 384,082 | +0.67(+1.27%) |
Aug 30, 2023 | 52.53 | 53.45 | 51.95 | 52.46 | 288,335 | -0.24(-0.46%) |
Aug 29, 2023 | 52.31 | 52.95 | 51.89 | 52.70 | 693,536 | +0.09(+0.17%) |
Aug 28, 2023 | 52.82 | 53.47 | 52.52 | 52.61 | 283,493 | -0.39(-0.74%) |
Aug 25, 2023 | 52.73 | 53.22 | 52.28 | 53.00 | 335,571 | -0.16(-0.29%) |
Aug 24, 2023 | 54.71 | 54.88 | 53.09 | 53.16 | 447,317 | -1.24(-2.28%) |
Aug 23, 2023 | 54.53 | 54.97 | 54.16 | 54.40 | 567,387 | -0.15(-0.27%) |
Aug 22, 2023 | 55.30 | 55.34 | 53.80 | 54.55 | 363,600 | -0.31(-0.57%) |
Aug 21, 2023 | 53.48 | 54.98 | 53.34 | 54.86 | 1,010,174 | +1.38(+2.58%) |
Aug 18, 2023 | 53.01 | 54.15 | 52.73 | 53.48 | 799,332 | -0.28(-0.53%) |
Aug 17, 2023 | 53.33 | 54.07 | 52.34 | 53.77 | 1,003,130 | +0.52(+0.97%) |
Aug 16, 2023 | 55.51 | 55.51 | 52.62 | 53.25 | 2,308,730 | -3.49(-6.15%) |
Aug 15, 2023 | 56.79 | 56.99 | 56.04 | 56.74 | 254,753 | -0.21(-0.36%) |
Aug 14, 2023 | 56.79 | 57.22 | 56.52 | 56.95 | 447,208 | +0.08(+0.14%) |
Aug 11, 2023 | 57.73 | 57.73 | 56.73 | 56.87 | 315,388 | -0.62(-1.07%) |
Aug 10, 2023 | 58.45 | 58.45 | 57.20 | 57.48 | 344,525 | -0.45(-0.78%) |
Aug 09, 2023 | 58.94 | 58.98 | 57.28 | 57.93 | 937,771 | -0.89(-1.51%) |
Aug 08, 2023 | 59.37 | 59.69 | 58.12 | 58.82 | 622,529 | -1.33(-2.21%) |
Aug 07, 2023 | 61.46 | 61.46 | 57.37 | 60.15 | 886,413 | -1.11(-1.80%) |
Aug 04, 2023 | 60.53 | 62.11 | 60.53 | 61.26 | 450,158 | -0.16(-0.25%) |
Aug 03, 2023 | 61.91 | 62.09 | 60.86 | 61.42 | 638,778 | -0.55(-0.88%) |
Aug 02, 2023 | 60.91 | 62.26 | 60.29 | 61.96 | 703,104 | -0.07(-0.11%) |
Aug 01, 2023 | 60.64 | 62.51 | 59.18 | 62.03 | 2,505,853 | +0.02(+0.03%) |
Jul 31, 2023 | 57.96 | 62.33 | 57.71 | 62.01 | 2,022,649 | +3.81(+6.55%) |
Jul 28, 2023 | 55.28 | 59.66 | 55.26 | 58.20 | 3,763,817 | +6.84(+13.31%) |
Jul 27, 2023 | 57.93 | 58.19 | 51.00 | 51.36 | 9,308,032 | -12.56(-19.65%) |
Jul 26, 2023 | 92.14 | 93.24 | 55.30 | 63.92 | 18,226,048 | +12.86(+25.19%) |
Jul 25, 2023 | 51.84 | 52.13 | 50.31 | 51.06 | 1,069,056 | -0.17(-0.32%) |
Jul 24, 2023 | 52.88 | 52.95 | 50.97 | 51.22 | 1,155,739 | -1.39(-2.64%) |
Jul 21, 2023 | 53.89 | 54.20 | 52.09 | 52.61 | 1,347,187 | -1.04(-1.93%) |
Jul 20, 2023 | 56.01 | 56.09 | 53.29 | 53.65 | 1,512,582 | -2.38(-4.24%) |
Jul 19, 2023 | 59.08 | 59.38 | 54.98 | 56.03 | 2,154,755 | -4.24(-7.04%) |
Jul 18, 2023 | 61.91 | 62.10 | 59.98 | 60.27 | 554,875 | -1.59(-2.58%) |
Jul 17, 2023 | 61.77 | 62.85 | 60.64 | 61.87 | 294,426 | +0.00(+0.00%) |
Jul 14, 2023 | 61.75 | 62.26 | 61.16 | 61.87 | 471,709 | +0.06(+0.10%) |
Jul 13, 2023 | 62.33 | 62.97 | 61.52 | 61.80 | 580,867 | -0.45(-0.73%) |
Jul 12, 2023 | 63.02 | 64.29 | 61.88 | 62.26 | 459,597 | +0.00(+0.00%) |
Jul 11, 2023 | 62.43 | 62.99 | 62.01 | 62.26 | 342,644 | +0.15(+0.24%) |
Jul 10, 2023 | 62.21 | 62.74 | 61.91 | 62.11 | 240,846 | +0.00(+0.00%) |
Jul 07, 2023 | 63.58 | 64.41 | 61.18 | 62.11 | 593,386 | -1.91(-2.98%) |
Jul 06, 2023 | 64.66 | 65.29 | 63.92 | 64.02 | 593,459 | -0.96(-1.48%) |
Jul 05, 2023 | 68.96 | 69.00 | 64.73 | 64.98 | 1,199,534 | -3.49(-5.10%) |
Jul 03, 2023 | 71.21 | 71.21 | 66.19 | 68.47 | 625,050 | -1.82(-2.59%) |
Jun 30, 2023 | 72.87 | 73.36 | 69.99 | 70.29 | 750,446 | -2.31(-3.18%) |
Jun 29, 2023 | 74.48 | 74.68 | 72.38 | 72.60 | 624,991 | -0.83(-1.13%) |
Jun 28, 2023 | 78.22 | 78.36 | 73.22 | 73.43 | 1,714,758 | -5.43(-6.88%) |
Jun 27, 2023 | 76.55 | 81.76 | 76.51 | 78.86 | 1,385,640 | +4.36(+5.86%) |
Jun 26, 2023 | 74.94 | 77.86 | 73.87 | 74.49 | 1,324,496 | +3.94(+5.59%) |
Jun 23, 2023 | 70.16 | 72.16 | 69.98 | 70.55 | 540,892 | +0.28(+0.40%) |
Jun 22, 2023 | 67.00 | 70.42 | 67.00 | 70.27 | 863,176 | +3.44(+5.15%) |
Jun 21, 2023 | 65.67 | 70.30 | 65.47 | 66.82 | 1,303,289 | +1.51(+2.31%) |
Jun 20, 2023 | 68.77 | 68.83 | 65.32 | 65.32 | 577,863 | -3.14(-4.59%) |
Jun 16, 2023 | 69.79 | 69.79 | 68.12 | 68.46 | 502,415 | -1.49(-2.13%) |
Jun 15, 2023 | 69.45 | 70.24 | 68.87 | 69.94 | 227,792 | +0.12(+0.17%) |
Jun 14, 2023 | 69.36 | 71.43 | 69.18 | 69.83 | 619,218 | +0.47(+0.68%) |
Jun 13, 2023 | 69.30 | 70.09 | 68.95 | 69.35 | 629,741 | +0.05(+0.08%) |
Jun 12, 2023 | 70.14 | 70.67 | 69.20 | 69.30 | 399,115 | -0.33(-0.48%) |
Jun 09, 2023 | 69.39 | 72.12 | 69.35 | 69.63 | 1,032,665 | +0.19(+0.27%) |
Jun 08, 2023 | 67.54 | 69.51 | 67.29 | 69.45 | 823,530 | +2.15(+3.20%) |
Jun 07, 2023 | 67.00 | 68.46 | 66.81 | 67.29 | 696,750 | +0.56(+0.84%) |
Jun 06, 2023 | 64.94 | 66.83 | 64.94 | 66.74 | 915,966 | +1.97(+3.04%) |
Jun 05, 2023 | 63.05 | 64.91 | 62.94 | 64.77 | 664,794 | +1.72(+2.73%) |
Jun 02, 2023 | 61.79 | 63.23 | 61.02 | 63.05 | 544,894 | +1.49(+2.41%) |