Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.88 | 59.05 | 58.40 | 58.42 | 15,019,186 | -0.62(-1.06%) |
Aug 30, 2023 | 59.21 | 59.31 | 58.88 | 59.05 | 9,674,708 | -0.03(-0.05%) |
Aug 29, 2023 | 59.14 | 59.20 | 58.74 | 59.08 | 8,383,849 | -0.06(-0.10%) |
Aug 28, 2023 | 59.13 | 59.30 | 58.95 | 59.14 | 6,404,580 | +0.17(+0.28%) |
Aug 25, 2023 | 58.99 | 59.15 | 58.60 | 58.97 | 7,813,010 | +0.27(+0.47%) |
Aug 24, 2023 | 58.85 | 59.45 | 58.68 | 58.70 | 9,170,548 | -0.16(-0.27%) |
Aug 23, 2023 | 58.78 | 59.01 | 58.75 | 58.85 | 7,934,133 | +0.21(+0.35%) |
Aug 22, 2023 | 58.92 | 59.15 | 58.56 | 58.65 | 9,638,810 | -0.36(-0.61%) |
Aug 21, 2023 | 59.43 | 59.50 | 58.90 | 59.01 | 8,852,825 | -0.51(-0.85%) |
Aug 18, 2023 | 59.12 | 59.65 | 58.95 | 59.52 | 11,350,849 | +0.33(+0.56%) |
Aug 17, 2023 | 59.16 | 59.58 | 59.03 | 59.18 | 13,183,275 | +0.13(+0.22%) |
Aug 16, 2023 | 59.12 | 59.39 | 58.98 | 59.06 | 8,573,581 | +0.01(+0.02%) |
Aug 15, 2023 | 59.26 | 59.47 | 58.95 | 59.05 | 7,360,152 | -0.40(-0.67%) |
Aug 14, 2023 | 59.88 | 60.03 | 59.32 | 59.45 | 7,352,450 | -0.28(-0.47%) |
Aug 11, 2023 | 59.41 | 59.76 | 59.26 | 59.73 | 8,688,287 | +0.24(+0.41%) |
Aug 10, 2023 | 59.91 | 60.28 | 59.36 | 59.49 | 8,057,772 | -0.14(-0.23%) |
Aug 09, 2023 | 59.48 | 60.18 | 59.32 | 59.62 | 8,094,034 | +0.14(+0.23%) |
Aug 08, 2023 | 59.75 | 59.91 | 59.19 | 59.49 | 8,147,901 | -0.26(-0.44%) |
Aug 07, 2023 | 59.36 | 59.89 | 59.31 | 59.75 | 7,150,532 | +0.47(+0.79%) |
Aug 04, 2023 | 60.23 | 60.43 | 59.19 | 59.28 | 9,584,727 | -0.91(-1.51%) |
Aug 03, 2023 | 60.41 | 60.66 | 60.08 | 60.19 | 8,232,431 | -0.31(-0.52%) |
Aug 02, 2023 | 60.11 | 61.11 | 60.11 | 60.50 | 11,326,083 | +0.19(+0.31%) |
Aug 01, 2023 | 60.63 | 60.89 | 60.17 | 60.32 | 9,505,796 | -0.16(-0.26%) |
Jul 31, 2023 | 60.98 | 60.98 | 60.28 | 60.47 | 15,956,989 | -0.54(-0.88%) |
Jul 28, 2023 | 61.11 | 61.29 | 60.76 | 61.01 | 9,957,458 | +0.04(+0.06%) |
Jul 27, 2023 | 61.57 | 61.78 | 60.91 | 60.97 | 11,794,024 | -0.60(-0.97%) |
Jul 26, 2023 | 60.41 | 61.68 | 59.95 | 61.57 | 17,555,576 | +0.78(+1.29%) |
Jul 25, 2023 | 60.83 | 60.92 | 60.59 | 60.79 | 13,753,886 | -0.21(-0.34%) |
Jul 24, 2023 | 60.95 | 61.33 | 60.93 | 60.99 | 10,497,547 | +0.02(+0.03%) |
Jul 21, 2023 | 60.99 | 61.21 | 60.78 | 60.97 | 13,123,817 | +0.05(+0.08%) |
Jul 20, 2023 | 60.23 | 60.94 | 60.22 | 60.92 | 11,841,143 | +0.73(+1.22%) |
Jul 19, 2023 | 59.34 | 60.34 | 59.25 | 60.19 | 13,246,535 | +1.04(+1.77%) |
Jul 18, 2023 | 59.53 | 59.81 | 58.99 | 59.15 | 11,420,866 | -0.23(-0.39%) |
Jul 17, 2023 | 59.33 | 59.66 | 59.07 | 59.38 | 10,256,450 | -0.09(-0.15%) |
Jul 14, 2023 | 58.73 | 59.60 | 58.68 | 59.47 | 11,914,469 | +0.54(+0.91%) |
Jul 13, 2023 | 58.71 | 59.04 | 58.57 | 58.93 | 11,538,312 | +0.50(+0.85%) |
Jul 12, 2023 | 58.34 | 58.64 | 58.05 | 58.43 | 14,583,165 | +0.31(+0.54%) |
Jul 11, 2023 | 58.06 | 58.16 | 57.46 | 58.12 | 16,353,457 | +0.20(+0.35%) |
Jul 10, 2023 | 58.56 | 58.74 | 57.75 | 57.92 | 15,849,188 | -0.44(-0.75%) |
Jul 07, 2023 | 58.89 | 59.07 | 58.33 | 58.35 | 14,925,094 | -0.78(-1.32%) |
Jul 06, 2023 | 59.30 | 59.58 | 59.08 | 59.14 | 12,907,817 | -0.46(-0.77%) |
Jul 05, 2023 | 58.86 | 59.66 | 58.75 | 59.59 | 15,071,982 | +0.44(+0.74%) |
Jul 03, 2023 | 58.78 | 59.20 | 58.62 | 59.16 | 9,928,435 | +0.35(+0.60%) |
Jun 30, 2023 | 58.59 | 58.93 | 58.46 | 58.80 | 20,231,584 | +0.20(+0.33%) |
Jun 29, 2023 | 58.80 | 58.93 | 58.36 | 58.61 | 17,552,282 | -0.49(-0.83%) |
Jun 28, 2023 | 59.45 | 59.60 | 58.98 | 59.10 | 11,441,439 | -0.56(-0.93%) |
Jun 27, 2023 | 59.78 | 59.92 | 59.55 | 59.65 | 9,283,904 | -0.13(-0.21%) |
Jun 26, 2023 | 59.77 | 59.85 | 58.97 | 59.78 | 13,165,377 | +0.02(+0.03%) |
Jun 23, 2023 | 60.48 | 60.51 | 59.74 | 59.76 | 25,986,860 | -0.63(-1.05%) |
Jun 22, 2023 | 60.36 | 60.64 | 60.14 | 60.40 | 15,559,793 | +0.41(+0.68%) |
Jun 21, 2023 | 59.87 | 60.27 | 59.55 | 59.99 | 14,283,840 | +0.17(+0.28%) |
Jun 20, 2023 | 60.14 | 60.50 | 59.80 | 59.82 | 14,309,299 | -0.40(-0.66%) |
Jun 16, 2023 | 60.15 | 60.71 | 60.03 | 60.22 | 27,381,996 | +0.43(+0.72%) |