Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 64.37 | 64.88 | 64.29 | 64.75 | 592,076 | +0.67(+1.05%) |
Aug 30, 2023 | 64.37 | 64.73 | 64.01 | 64.08 | 616,854 | -0.15(-0.23%) |
Aug 29, 2023 | 63.40 | 64.34 | 63.23 | 64.23 | 554,276 | +0.74(+1.17%) |
Aug 28, 2023 | 62.49 | 63.72 | 62.40 | 63.49 | 611,847 | +1.13(+1.80%) |
Aug 25, 2023 | 62.03 | 62.73 | 61.57 | 62.36 | 894,107 | +0.53(+0.86%) |
Aug 24, 2023 | 61.57 | 62.62 | 61.57 | 61.83 | 667,904 | -0.03(-0.05%) |
Aug 23, 2023 | 61.80 | 62.17 | 61.60 | 61.86 | 572,667 | +0.06(+0.10%) |
Aug 22, 2023 | 62.09 | 62.28 | 61.61 | 61.80 | 665,817 | -0.01(-0.02%) |
Aug 21, 2023 | 61.83 | 62.20 | 61.35 | 61.81 | 800,790 | -0.15(-0.24%) |
Aug 18, 2023 | 62.51 | 63.07 | 61.91 | 61.96 | 1,075,142 | -1.25(-1.98%) |
Aug 17, 2023 | 63.83 | 64.10 | 62.98 | 63.21 | 804,753 | -0.38(-0.61%) |
Aug 16, 2023 | 64.38 | 65.22 | 63.51 | 63.59 | 695,462 | -0.95(-1.47%) |
Aug 15, 2023 | 64.45 | 65.03 | 64.25 | 64.54 | 968,253 | -0.54(-0.83%) |
Aug 14, 2023 | 65.26 | 65.55 | 64.69 | 65.09 | 935,543 | -0.31(-0.47%) |
Aug 11, 2023 | 65.40 | 66.34 | 65.17 | 65.39 | 1,233,995 | -0.33(-0.50%) |
Aug 10, 2023 | 62.78 | 66.26 | 62.70 | 65.72 | 3,029,913 | +3.31(+5.30%) |
Aug 09, 2023 | 60.23 | 62.83 | 59.74 | 62.41 | 1,739,806 | +1.66(+2.73%) |
Aug 08, 2023 | 61.54 | 61.91 | 60.27 | 60.75 | 1,998,724 | -1.82(-2.90%) |
Aug 07, 2023 | 62.10 | 62.68 | 62.04 | 62.57 | 682,489 | +0.65(+1.05%) |
Aug 04, 2023 | 61.88 | 62.91 | 61.63 | 61.92 | 899,112 | +0.11(+0.18%) |
Aug 03, 2023 | 61.85 | 62.48 | 61.39 | 61.81 | 1,821,022 | -0.32(-0.51%) |
Aug 02, 2023 | 63.41 | 63.41 | 61.82 | 62.12 | 1,744,972 | -1.82(-2.84%) |
Aug 01, 2023 | 64.20 | 64.40 | 63.63 | 63.94 | 638,516 | -0.79(-1.22%) |
Jul 31, 2023 | 64.45 | 64.93 | 64.27 | 64.73 | 711,253 | +0.29(+0.44%) |
Jul 28, 2023 | 64.88 | 65.16 | 63.76 | 64.44 | 605,418 | +0.12(+0.18%) |
Jul 27, 2023 | 65.12 | 65.29 | 64.05 | 64.33 | 1,008,313 | -0.49(-0.76%) |
Jul 26, 2023 | 65.90 | 66.38 | 64.73 | 64.82 | 1,450,631 | -1.34(-2.03%) |
Jul 25, 2023 | 66.48 | 67.14 | 66.14 | 66.16 | 981,038 | -0.22(-0.33%) |
Jul 24, 2023 | 65.90 | 66.42 | 65.89 | 66.38 | 523,725 | +0.42(+0.64%) |
Jul 21, 2023 | 65.79 | 66.32 | 65.29 | 65.95 | 828,797 | +0.19(+0.29%) |
Jul 20, 2023 | 65.95 | 66.06 | 65.12 | 65.77 | 643,597 | -0.04(-0.06%) |
Jul 19, 2023 | 65.73 | 65.95 | 65.33 | 65.81 | 724,865 | +0.00(+0.00%) |
Jul 18, 2023 | 65.22 | 65.96 | 65.22 | 65.81 | 644,555 | +1.00(+1.54%) |
Jul 17, 2023 | 64.08 | 65.15 | 64.06 | 64.81 | 632,151 | +0.45(+0.71%) |
Jul 14, 2023 | 64.90 | 64.96 | 63.91 | 64.36 | 523,122 | -0.54(-0.84%) |
Jul 13, 2023 | 65.36 | 65.65 | 64.51 | 64.90 | 918,127 | -0.53(-0.81%) |
Jul 12, 2023 | 65.77 | 65.78 | 65.07 | 65.43 | 1,229,972 | +0.49(+0.76%) |
Jul 11, 2023 | 64.17 | 65.01 | 63.76 | 64.94 | 873,411 | +0.77(+1.20%) |
Jul 10, 2023 | 63.16 | 64.20 | 63.16 | 64.17 | 782,338 | +0.42(+0.67%) |
Jul 07, 2023 | 62.65 | 64.33 | 62.65 | 63.74 | 965,982 | +1.15(+1.83%) |
Jul 06, 2023 | 62.21 | 62.69 | 61.70 | 62.60 | 866,467 | -0.08(-0.13%) |
Jul 05, 2023 | 63.41 | 63.41 | 62.45 | 62.68 | 771,752 | -1.21(-1.90%) |
Jul 03, 2023 | 63.19 | 64.24 | 63.19 | 63.89 | 430,962 | +0.38(+0.59%) |
Jun 30, 2023 | 63.37 | 63.84 | 63.13 | 63.52 | 852,257 | +0.44(+0.70%) |
Jun 29, 2023 | 62.55 | 63.40 | 62.23 | 63.07 | 1,043,873 | +0.25(+0.39%) |
Jun 28, 2023 | 63.32 | 63.32 | 62.40 | 62.83 | 836,957 | -0.57(-0.90%) |
Jun 27, 2023 | 61.98 | 63.51 | 61.21 | 63.40 | 849,689 | +1.48(+2.39%) |
Jun 26, 2023 | 61.16 | 62.38 | 60.86 | 61.92 | 803,008 | +0.49(+0.80%) |
Jun 23, 2023 | 61.53 | 61.81 | 60.68 | 61.42 | 2,112,390 | -0.88(-1.41%) |
Jun 22, 2023 | 62.14 | 62.45 | 61.30 | 62.30 | 1,072,324 | -0.11(-0.17%) |
Jun 21, 2023 | 61.91 | 62.76 | 61.38 | 62.41 | 1,315,652 | +0.44(+0.72%) |
Jun 20, 2023 | 63.31 | 63.34 | 61.82 | 61.97 | 2,874,680 | -1.93(-3.01%) |
Jun 16, 2023 | 63.12 | 63.94 | 62.40 | 63.89 | 21,878,918 | +1.34(+2.15%) |
Jun 15, 2023 | 61.68 | 62.66 | 61.58 | 62.55 | 1,464,093 | +0.71(+1.15%) |
Jun 14, 2023 | 62.43 | 62.76 | 61.63 | 61.84 | 1,124,039 | -0.46(-0.74%) |
Jun 13, 2023 | 61.20 | 62.41 | 61.20 | 62.30 | 1,275,456 | +1.11(+1.81%) |
Jun 12, 2023 | 60.02 | 61.53 | 59.89 | 61.20 | 1,376,100 | +0.68(+1.13%) |
Jun 09, 2023 | 60.76 | 60.87 | 60.23 | 60.51 | 1,074,422 | -0.30(-0.49%) |
Jun 08, 2023 | 61.35 | 61.47 | 60.44 | 60.81 | 1,030,344 | -0.58(-0.95%) |
Jun 07, 2023 | 60.67 | 61.78 | 60.51 | 61.39 | 1,525,381 | +0.72(+1.19%) |
Jun 06, 2023 | 59.66 | 60.97 | 59.66 | 60.67 | 1,341,771 | +0.67(+1.12%) |
Jun 05, 2023 | 60.52 | 61.21 | 59.84 | 60.00 | 1,534,877 | +0.83(+1.40%) |
Jun 02, 2023 | 57.91 | 59.30 | 57.85 | 59.17 | 626,724 | +2.09(+3.67%) |