Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.89 | 58.50 | 57.72 | 58.39 | 186,714 | +0.63(+1.08%) |
Aug 30, 2023 | 57.91 | 58.28 | 57.69 | 57.76 | 122,817 | -0.12(-0.21%) |
Aug 29, 2023 | 57.90 | 58.09 | 57.47 | 57.88 | 154,976 | +0.25(+0.43%) |
Aug 28, 2023 | 57.58 | 58.39 | 57.57 | 57.63 | 108,885 | +0.28(+0.48%) |
Aug 25, 2023 | 57.74 | 58.12 | 57.23 | 57.36 | 145,618 | -0.41(-0.70%) |
Aug 24, 2023 | 57.08 | 58.20 | 57.08 | 57.76 | 200,876 | +0.66(+1.16%) |
Aug 23, 2023 | 56.33 | 57.21 | 56.33 | 57.10 | 172,872 | +0.63(+1.11%) |
Aug 22, 2023 | 57.49 | 58.02 | 56.47 | 56.47 | 155,425 | -1.14(-1.98%) |
Aug 21, 2023 | 58.33 | 58.47 | 57.48 | 57.61 | 153,059 | -0.62(-1.06%) |
Aug 18, 2023 | 57.68 | 58.68 | 57.68 | 58.23 | 218,466 | +0.13(+0.22%) |
Aug 17, 2023 | 58.79 | 59.02 | 58.10 | 58.10 | 156,612 | -0.25(-0.43%) |
Aug 16, 2023 | 58.32 | 59.14 | 57.89 | 58.35 | 164,578 | -0.24(-0.41%) |
Aug 15, 2023 | 57.98 | 58.82 | 57.88 | 58.59 | 174,972 | +0.26(+0.44%) |
Aug 14, 2023 | 59.14 | 59.45 | 58.20 | 58.33 | 288,682 | -1.12(-1.88%) |
Aug 11, 2023 | 59.40 | 59.85 | 59.31 | 59.44 | 199,139 | -0.12(-0.20%) |
Aug 10, 2023 | 60.19 | 61.20 | 59.55 | 59.56 | 244,504 | -0.48(-0.81%) |
Aug 09, 2023 | 59.79 | 60.84 | 57.31 | 60.05 | 322,361 | -1.81(-2.92%) |
Aug 08, 2023 | 60.90 | 61.92 | 60.55 | 61.85 | 201,232 | -0.14(-0.22%) |
Aug 07, 2023 | 61.52 | 62.52 | 61.52 | 61.99 | 203,697 | +0.35(+0.56%) |
Aug 04, 2023 | 61.30 | 62.33 | 61.11 | 61.65 | 194,884 | +0.27(+0.43%) |
Aug 03, 2023 | 60.05 | 61.49 | 59.78 | 61.38 | 254,612 | +1.03(+1.70%) |
Aug 02, 2023 | 58.98 | 60.65 | 58.98 | 60.35 | 165,176 | +0.99(+1.66%) |
Aug 01, 2023 | 59.04 | 59.41 | 58.90 | 59.37 | 177,185 | +0.33(+0.55%) |
Jul 31, 2023 | 59.31 | 59.75 | 58.91 | 59.04 | 225,600 | -0.02(-0.03%) |
Jul 28, 2023 | 60.24 | 60.24 | 59.06 | 59.06 | 166,706 | -0.73(-1.22%) |
Jul 27, 2023 | 60.04 | 60.36 | 59.79 | 59.79 | 163,725 | +0.17(+0.28%) |
Jul 26, 2023 | 59.07 | 59.95 | 59.02 | 59.62 | 167,926 | +0.51(+0.87%) |
Jul 25, 2023 | 58.79 | 59.42 | 58.79 | 59.11 | 182,237 | +0.07(+0.12%) |
Jul 24, 2023 | 58.62 | 59.19 | 58.19 | 59.04 | 221,219 | +0.26(+0.44%) |
Jul 21, 2023 | 59.09 | 59.30 | 58.42 | 58.78 | 223,421 | -0.22(-0.37%) |
Jul 20, 2023 | 58.86 | 59.44 | 58.77 | 59.00 | 232,425 | +0.34(+0.57%) |
Jul 19, 2023 | 58.34 | 58.81 | 58.16 | 58.66 | 191,268 | +0.61(+1.05%) |
Jul 18, 2023 | 57.03 | 58.17 | 57.03 | 58.05 | 184,297 | +1.12(+1.96%) |
Jul 17, 2023 | 55.76 | 57.37 | 55.56 | 56.94 | 243,726 | +0.90(+1.60%) |
Jul 14, 2023 | 57.12 | 57.12 | 55.70 | 56.04 | 139,604 | -0.36(-0.63%) |
Jul 13, 2023 | 54.97 | 56.67 | 54.56 | 56.39 | 257,440 | +1.07(+1.93%) |
Jul 12, 2023 | 56.96 | 56.96 | 55.27 | 55.33 | 382,919 | -1.24(-2.20%) |
Jul 11, 2023 | 55.71 | 56.65 | 55.71 | 56.57 | 182,312 | +0.88(+1.58%) |
Jul 10, 2023 | 55.53 | 56.23 | 55.53 | 55.69 | 256,644 | -0.13(-0.23%) |
Jul 07, 2023 | 54.62 | 56.17 | 54.62 | 55.82 | 471,368 | +1.20(+2.19%) |
Jul 06, 2023 | 54.34 | 54.77 | 53.95 | 54.62 | 227,071 | +0.20(+0.36%) |
Jul 05, 2023 | 54.30 | 54.64 | 53.63 | 54.43 | 215,776 | -0.13(-0.24%) |
Jul 03, 2023 | 54.89 | 55.31 | 54.56 | 54.56 | 215,422 | -0.55(-1.00%) |
Jun 30, 2023 | 55.31 | 55.33 | 54.84 | 55.11 | 180,779 | +0.24(+0.43%) |
Jun 29, 2023 | 54.23 | 54.99 | 54.23 | 54.87 | 195,069 | +1.05(+1.94%) |
Jun 28, 2023 | 53.15 | 53.87 | 52.87 | 53.83 | 212,319 | +0.49(+0.93%) |
Jun 27, 2023 | 52.80 | 53.50 | 52.48 | 53.33 | 202,022 | +0.44(+0.84%) |
Jun 26, 2023 | 52.95 | 53.32 | 52.51 | 52.89 | 164,499 | +0.20(+0.37%) |
Jun 23, 2023 | 53.18 | 53.33 | 52.66 | 52.69 | 368,045 | -0.70(-1.31%) |
Jun 22, 2023 | 53.48 | 53.48 | 52.68 | 53.39 | 227,373 | +0.02(+0.04%) |
Jun 21, 2023 | 53.27 | 53.54 | 52.86 | 53.37 | 202,015 | +0.18(+0.33%) |
Jun 20, 2023 | 53.93 | 53.95 | 52.77 | 53.19 | 279,036 | -0.70(-1.30%) |
Jun 16, 2023 | 53.51 | 53.92 | 53.03 | 53.89 | 962,371 | +0.81(+1.53%) |
Jun 15, 2023 | 52.57 | 53.08 | 52.33 | 53.08 | 224,629 | +0.55(+1.05%) |
Jun 14, 2023 | 53.86 | 54.17 | 52.44 | 52.53 | 242,211 | -1.14(-2.12%) |
Jun 13, 2023 | 52.99 | 54.17 | 52.99 | 53.67 | 279,319 | +0.83(+1.57%) |
Jun 12, 2023 | 53.16 | 53.43 | 52.37 | 52.84 | 175,792 | -0.49(-0.93%) |
Jun 09, 2023 | 53.12 | 53.70 | 52.92 | 53.33 | 174,501 | +0.16(+0.30%) |
Jun 08, 2023 | 53.20 | 53.83 | 53.01 | 53.17 | 228,910 | -0.31(-0.57%) |
Jun 07, 2023 | 53.15 | 53.72 | 52.84 | 53.48 | 206,213 | +0.37(+0.69%) |
Jun 06, 2023 | 51.86 | 53.14 | 51.84 | 53.11 | 189,784 | +1.42(+2.75%) |
Jun 05, 2023 | 52.02 | 52.27 | 50.81 | 51.69 | 338,779 | -1.03(-1.95%) |
Jun 02, 2023 | 51.55 | 52.89 | 51.55 | 52.72 | 196,287 | +1.68(+3.29%) |