Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.08 | 59.14 | 58.33 | 58.45 | 6,766,833 | -0.62(-1.05%) |
Aug 30, 2023 | 58.91 | 59.54 | 58.59 | 59.08 | 10,421,028 | +0.33(+0.56%) |
Aug 29, 2023 | 58.42 | 59.20 | 57.81 | 58.75 | 7,694,669 | +0.40(+0.68%) |
Aug 28, 2023 | 57.83 | 58.47 | 57.78 | 58.35 | 5,011,590 | +0.89(+1.55%) |
Aug 25, 2023 | 57.54 | 57.86 | 56.90 | 57.46 | 8,466,982 | +0.31(+0.54%) |
Aug 24, 2023 | 57.32 | 58.00 | 56.71 | 57.16 | 6,805,835 | -0.18(-0.31%) |
Aug 23, 2023 | 55.78 | 57.43 | 55.69 | 57.34 | 10,753,780 | +1.54(+2.76%) |
Aug 22, 2023 | 59.00 | 59.00 | 55.60 | 55.79 | 17,707,856 | -2.91(-4.95%) |
Aug 21, 2023 | 58.84 | 58.98 | 57.98 | 58.70 | 7,535,706 | -0.12(-0.20%) |
Aug 18, 2023 | 58.39 | 59.14 | 58.27 | 58.82 | 6,020,301 | -0.25(-0.42%) |
Aug 17, 2023 | 59.59 | 59.93 | 58.94 | 59.07 | 8,763,499 | -0.67(-1.12%) |
Aug 16, 2023 | 59.80 | 60.32 | 59.65 | 59.74 | 6,478,763 | -0.51(-0.85%) |
Aug 15, 2023 | 60.28 | 60.64 | 59.67 | 60.25 | 8,851,081 | -0.80(-1.31%) |
Aug 14, 2023 | 62.98 | 63.02 | 60.81 | 61.05 | 12,472,509 | -2.27(-3.59%) |
Aug 11, 2023 | 63.48 | 64.11 | 63.19 | 63.32 | 6,651,603 | -0.45(-0.71%) |
Aug 10, 2023 | 64.47 | 65.12 | 63.73 | 63.78 | 7,434,509 | -0.49(-0.77%) |
Aug 09, 2023 | 64.38 | 64.91 | 63.84 | 64.27 | 6,718,919 | -0.23(-0.35%) |
Aug 08, 2023 | 63.77 | 64.67 | 62.87 | 64.50 | 6,424,910 | -0.44(-0.68%) |
Aug 07, 2023 | 64.35 | 65.04 | 64.19 | 64.94 | 6,018,494 | +1.03(+1.62%) |
Aug 04, 2023 | 64.79 | 64.92 | 63.71 | 63.91 | 7,484,331 | -0.94(-1.44%) |
Aug 03, 2023 | 64.05 | 65.23 | 63.99 | 64.84 | 7,544,689 | +0.52(+0.81%) |
Aug 02, 2023 | 64.12 | 64.57 | 63.82 | 64.32 | 9,737,658 | -0.37(-0.58%) |
Aug 01, 2023 | 64.72 | 64.91 | 64.36 | 64.70 | 6,038,901 | -0.37(-0.57%) |
Jul 31, 2023 | 65.09 | 65.18 | 64.21 | 65.07 | 8,790,485 | +0.14(+0.21%) |
Jul 28, 2023 | 65.07 | 65.53 | 64.69 | 64.93 | 6,786,976 | +0.14(+0.21%) |
Jul 27, 2023 | 65.42 | 66.47 | 64.56 | 64.80 | 9,342,690 | -0.79(-1.20%) |
Jul 26, 2023 | 64.66 | 66.03 | 64.63 | 65.58 | 6,814,993 | +1.16(+1.80%) |
Jul 25, 2023 | 65.17 | 65.63 | 64.13 | 64.42 | 10,130,031 | -1.10(-1.68%) |
Jul 24, 2023 | 65.65 | 66.29 | 65.31 | 65.52 | 7,529,668 | +0.08(+0.12%) |
Jul 21, 2023 | 67.13 | 67.20 | 65.43 | 65.44 | 10,044,331 | -1.44(-2.15%) |
Jul 20, 2023 | 64.94 | 66.92 | 64.76 | 66.88 | 13,823,427 | +1.87(+2.88%) |
Jul 19, 2023 | 66.81 | 67.73 | 64.99 | 65.01 | 22,507,128 | +0.03(+0.05%) |
Jul 18, 2023 | 63.64 | 65.91 | 63.00 | 64.98 | 46,705,416 | +7.26(+12.57%) |
Jul 17, 2023 | 57.47 | 58.41 | 57.20 | 57.73 | 15,741,029 | +0.12(+0.21%) |
Jul 14, 2023 | 59.32 | 59.33 | 57.57 | 57.61 | 12,995,444 | -1.39(-2.35%) |
Jul 13, 2023 | 57.83 | 59.05 | 57.79 | 59.00 | 12,787,017 | +1.50(+2.60%) |
Jul 12, 2023 | 57.29 | 57.88 | 57.10 | 57.50 | 9,050,335 | +0.82(+1.44%) |
Jul 11, 2023 | 57.10 | 57.23 | 56.49 | 56.68 | 8,568,128 | -0.25(-0.43%) |
Jul 10, 2023 | 56.85 | 57.09 | 56.20 | 56.93 | 8,409,132 | +1.02(+1.83%) |
Jul 07, 2023 | 54.94 | 56.51 | 54.86 | 55.91 | 9,643,798 | +0.82(+1.48%) |
Jul 06, 2023 | 55.30 | 55.62 | 54.57 | 55.09 | 8,876,030 | -0.72(-1.29%) |
Jul 05, 2023 | 56.49 | 56.66 | 55.69 | 55.81 | 8,108,275 | -1.01(-1.78%) |
Jul 03, 2023 | 55.76 | 57.19 | 55.76 | 56.82 | 6,512,000 | +1.02(+1.83%) |
Jun 30, 2023 | 56.65 | 56.92 | 55.20 | 55.80 | 18,292,396 | -0.45(-0.80%) |
Jun 29, 2023 | 55.94 | 56.45 | 55.61 | 56.25 | 15,388,073 | +1.34(+2.44%) |
Jun 28, 2023 | 54.60 | 54.94 | 54.18 | 54.91 | 10,055,025 | +0.55(+1.01%) |
Jun 27, 2023 | 52.90 | 54.54 | 52.24 | 54.36 | 12,561,479 | +1.78(+3.39%) |
Jun 26, 2023 | 52.48 | 52.80 | 52.14 | 52.58 | 10,290,042 | +0.24(+0.45%) |
Jun 23, 2023 | 51.88 | 52.52 | 51.69 | 52.34 | 22,509,272 | -0.04(-0.08%) |
Jun 22, 2023 | 53.11 | 53.14 | 51.93 | 52.38 | 9,154,222 | -0.75(-1.41%) |
Jun 21, 2023 | 52.96 | 53.28 | 52.58 | 53.13 | 14,154,188 | +0.04(+0.07%) |
Jun 20, 2023 | 53.15 | 53.30 | 52.57 | 53.09 | 9,297,195 | -0.46(-0.86%) |
Jun 16, 2023 | 55.02 | 55.02 | 53.42 | 53.55 | 20,004,988 | -1.09(-2.00%) |