Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.37 | 63.37 | 62.70 | 63.14 | 156,334 | -0.04(-0.06%) |
Aug 30, 2023 | 63.00 | 63.23 | 62.63 | 63.18 | 154,564 | +1.49(+2.42%) |
Aug 29, 2023 | 61.21 | 61.80 | 60.80 | 61.69 | 324,496 | +3.17(+5.42%) |
Aug 28, 2023 | 59.40 | 59.99 | 58.25 | 58.52 | 273,421 | +0.87(+1.51%) |
Aug 25, 2023 | 57.39 | 57.80 | 57.19 | 57.65 | 499,022 | +0.88(+1.55%) |
Aug 24, 2023 | 57.81 | 58.11 | 56.77 | 56.77 | 224,226 | +0.13(+0.23%) |
Aug 23, 2023 | 55.49 | 56.71 | 55.49 | 56.64 | 141,125 | +0.98(+1.76%) |
Aug 22, 2023 | 56.71 | 56.71 | 55.55 | 55.66 | 277,660 | -0.74(-1.31%) |
Aug 21, 2023 | 56.25 | 56.46 | 55.75 | 56.40 | 251,733 | +0.15(+0.27%) |
Aug 18, 2023 | 57.30 | 57.30 | 56.03 | 56.25 | 379,559 | -2.56(-4.35%) |
Aug 17, 2023 | 59.59 | 60.34 | 58.72 | 58.81 | 190,519 | +1.11(+1.92%) |
Aug 16, 2023 | 58.09 | 58.44 | 57.70 | 57.70 | 177,445 | -1.39(-2.35%) |
Aug 15, 2023 | 60.19 | 60.38 | 59.02 | 59.09 | 392,680 | -1.52(-2.51%) |
Aug 14, 2023 | 60.13 | 60.78 | 59.84 | 60.61 | 340,360 | -3.44(-5.37%) |
Aug 11, 2023 | 64.95 | 65.29 | 63.80 | 64.05 | 256,551 | -2.15(-3.25%) |
Aug 10, 2023 | 66.11 | 67.00 | 66.09 | 66.20 | 199,416 | +0.75(+1.15%) |
Aug 09, 2023 | 66.08 | 67.25 | 65.21 | 65.45 | 142,077 | -0.55(-0.83%) |
Aug 08, 2023 | 66.75 | 66.75 | 65.45 | 66.00 | 206,191 | -2.55(-3.72%) |
Aug 07, 2023 | 68.91 | 69.90 | 68.22 | 68.55 | 125,285 | +0.27(+0.40%) |
Aug 04, 2023 | 69.00 | 69.04 | 68.04 | 68.28 | 203,420 | -1.74(-2.49%) |
Aug 03, 2023 | 69.88 | 70.17 | 69.08 | 70.02 | 187,854 | +0.99(+1.43%) |
Aug 02, 2023 | 69.08 | 69.50 | 68.71 | 69.03 | 252,462 | -1.37(-1.95%) |
Aug 01, 2023 | 71.09 | 71.09 | 70.15 | 70.40 | 102,153 | -0.95(-1.33%) |
Jul 31, 2023 | 71.70 | 71.70 | 70.28 | 71.35 | 278,263 | +0.82(+1.16%) |
Jul 28, 2023 | 70.00 | 70.63 | 69.20 | 70.53 | 275,924 | +3.25(+4.83%) |
Jul 27, 2023 | 69.26 | 69.26 | 67.13 | 67.28 | 208,544 | -1.95(-2.82%) |
Jul 26, 2023 | 67.64 | 69.50 | 67.64 | 69.23 | 277,626 | +1.65(+2.44%) |
Jul 25, 2023 | 68.60 | 68.75 | 67.49 | 67.58 | 168,506 | -0.97(-1.42%) |
Jul 24, 2023 | 66.90 | 68.74 | 66.40 | 68.55 | 363,768 | +0.56(+0.82%) |
Jul 21, 2023 | 68.13 | 68.40 | 67.73 | 67.99 | 64,964 | -0.03(-0.04%) |
Jul 20, 2023 | 68.50 | 68.50 | 67.95 | 68.02 | 99,740 | -0.31(-0.45%) |
Jul 19, 2023 | 68.48 | 68.61 | 67.73 | 68.33 | 127,732 | +0.86(+1.27%) |
Jul 18, 2023 | 67.76 | 68.09 | 67.10 | 67.47 | 192,703 | -0.81(-1.19%) |
Jul 17, 2023 | 67.64 | 68.69 | 67.49 | 68.28 | 240,751 | -0.86(-1.24%) |
Jul 14, 2023 | 69.00 | 69.55 | 68.51 | 69.14 | 222,400 | +1.35(+1.99%) |
Jul 13, 2023 | 68.02 | 68.03 | 67.60 | 67.79 | 113,555 | -0.16(-0.24%) |
Jul 12, 2023 | 67.59 | 68.00 | 66.95 | 67.95 | 192,573 | +0.38(+0.56%) |
Jul 11, 2023 | 67.99 | 67.99 | 66.84 | 67.57 | 162,237 | +1.05(+1.58%) |
Jul 10, 2023 | 66.20 | 66.68 | 65.71 | 66.52 | 135,075 | +0.05(+0.08%) |
Jul 07, 2023 | 65.50 | 66.62 | 65.25 | 66.47 | 175,446 | +0.00(+0.00%) |
Jul 06, 2023 | 67.01 | 67.01 | 66.18 | 66.47 | 164,992 | -0.73(-1.09%) |
Jul 05, 2023 | 66.47 | 67.82 | 66.45 | 67.20 | 185,677 | +1.08(+1.63%) |
Jul 03, 2023 | 67.00 | 67.00 | 65.89 | 66.12 | 250,437 | +1.97(+3.07%) |
Jun 30, 2023 | 63.71 | 64.57 | 63.71 | 64.15 | 130,090 | +1.42(+2.26%) |
Jun 29, 2023 | 63.48 | 63.48 | 62.51 | 62.73 | 121,350 | -1.63(-2.53%) |
Jun 28, 2023 | 63.73 | 63.73 | 63.73 | 64.36 | 105,940 | -0.56(-0.86%) |
Jun 27, 2023 | 64.00 | 64.92 | 64.00 | 64.92 | 189,983 | +0.21(+0.32%) |
Jun 26, 2023 | 64.80 | 65.33 | 64.52 | 64.71 | 118,985 | -0.03(-0.04%) |
Jun 23, 2023 | 65.60 | 65.60 | 64.62 | 64.74 | 147,778 | -2.10(-3.15%) |
Jun 22, 2023 | 66.67 | 67.03 | 66.35 | 66.84 | 98,534 | -0.17(-0.25%) |
Jun 21, 2023 | 68.50 | 68.50 | 66.71 | 67.01 | 203,416 | +0.01(+0.01%) |
Jun 20, 2023 | 67.00 | 67.76 | 66.22 | 67.00 | 477,835 | -1.53(-2.23%) |
Jun 16, 2023 | 69.48 | 69.48 | 68.17 | 68.53 | 252,178 | -1.27(-1.82%) |
Jun 15, 2023 | 68.32 | 70.04 | 68.32 | 69.80 | 256,179 | +2.90(+4.33%) |
Jun 14, 2023 | 66.31 | 67.10 | 66.08 | 66.90 | 173,728 | +0.82(+1.24%) |
Jun 13, 2023 | 65.20 | 66.42 | 65.20 | 66.08 | 246,470 | +0.88(+1.35%) |
Jun 12, 2023 | 65.19 | 65.72 | 64.90 | 65.20 | 150,806 | +0.89(+1.38%) |
Jun 09, 2023 | 64.08 | 65.13 | 63.36 | 64.31 | 176,420 | +0.40(+0.63%) |
Jun 08, 2023 | 63.90 | 63.96 | 63.56 | 63.91 | 103,807 | -0.08(-0.13%) |
Jun 07, 2023 | 64.70 | 65.01 | 63.85 | 63.99 | 124,505 | -1.32(-2.02%) |
Jun 06, 2023 | 64.38 | 65.38 | 63.92 | 65.31 | 248,032 | +1.84(+2.90%) |
Jun 05, 2023 | 64.97 | 64.97 | 62.58 | 63.47 | 132,929 | +0.22(+0.35%) |
Jun 02, 2023 | 62.27 | 63.90 | 62.27 | 63.25 | 392,813 | +1.82(+2.96%) |