Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.64 | 60.37 | 59.47 | 60.06 | 644,654 | +0.49(+0.82%) |
Aug 30, 2023 | 59.22 | 59.86 | 59.22 | 59.58 | 277,380 | +0.28(+0.48%) |
Aug 29, 2023 | 58.91 | 59.38 | 58.50 | 59.30 | 346,642 | +0.56(+0.95%) |
Aug 28, 2023 | 58.54 | 59.12 | 58.28 | 58.74 | 295,988 | +0.46(+0.79%) |
Aug 25, 2023 | 58.72 | 58.77 | 57.62 | 58.28 | 347,916 | -0.25(-0.43%) |
Aug 24, 2023 | 58.72 | 59.25 | 58.36 | 58.54 | 360,639 | -0.29(-0.50%) |
Aug 23, 2023 | 57.61 | 58.93 | 57.55 | 58.83 | 289,234 | +1.24(+2.15%) |
Aug 22, 2023 | 57.55 | 58.08 | 57.18 | 57.59 | 274,335 | -0.02(-0.03%) |
Aug 21, 2023 | 58.99 | 59.14 | 57.46 | 57.61 | 291,359 | -1.37(-2.33%) |
Aug 18, 2023 | 59.13 | 59.44 | 58.58 | 58.98 | 695,582 | -0.52(-0.87%) |
Aug 17, 2023 | 60.51 | 60.71 | 59.38 | 59.50 | 271,987 | -0.79(-1.31%) |
Aug 16, 2023 | 61.30 | 61.70 | 60.27 | 60.29 | 353,629 | -1.19(-1.93%) |
Aug 15, 2023 | 61.78 | 61.99 | 60.87 | 61.48 | 371,674 | -0.82(-1.31%) |
Aug 14, 2023 | 62.32 | 62.57 | 61.77 | 62.29 | 408,273 | -0.11(-0.17%) |
Aug 11, 2023 | 61.59 | 62.48 | 61.43 | 62.40 | 416,904 | +0.42(+0.68%) |
Aug 10, 2023 | 61.83 | 62.81 | 61.52 | 61.98 | 567,519 | +0.63(+1.03%) |
Aug 09, 2023 | 60.84 | 61.80 | 60.79 | 61.35 | 346,612 | +0.51(+0.83%) |
Aug 08, 2023 | 60.76 | 60.89 | 60.00 | 60.84 | 323,526 | -0.62(-1.01%) |
Aug 07, 2023 | 61.10 | 61.74 | 60.73 | 61.47 | 340,090 | +0.57(+0.94%) |
Aug 04, 2023 | 59.86 | 61.22 | 59.86 | 60.89 | 426,827 | +1.00(+1.67%) |
Aug 03, 2023 | 60.56 | 60.56 | 59.42 | 59.89 | 532,035 | -0.83(-1.36%) |
Aug 02, 2023 | 60.41 | 61.14 | 60.18 | 60.72 | 644,784 | -0.47(-0.76%) |
Aug 01, 2023 | 61.54 | 61.87 | 61.07 | 61.18 | 421,621 | -0.54(-0.87%) |
Jul 31, 2023 | 61.38 | 62.48 | 61.37 | 61.72 | 534,017 | +0.65(+1.07%) |
Jul 28, 2023 | 61.53 | 61.75 | 60.73 | 61.07 | 650,309 | +0.38(+0.63%) |
Jul 27, 2023 | 60.62 | 62.67 | 60.19 | 60.69 | 1,054,412 | +2.46(+4.23%) |
Jul 26, 2023 | 57.31 | 58.49 | 57.31 | 58.22 | 691,864 | +0.92(+1.60%) |
Jul 25, 2023 | 57.25 | 57.60 | 57.05 | 57.31 | 415,460 | +0.06(+0.10%) |
Jul 24, 2023 | 57.47 | 57.74 | 57.16 | 57.25 | 331,987 | -0.01(-0.02%) |
Jul 21, 2023 | 57.95 | 58.01 | 57.03 | 57.26 | 341,818 | -0.26(-0.46%) |
Jul 20, 2023 | 57.63 | 57.74 | 57.09 | 57.52 | 442,263 | +0.26(+0.46%) |
Jul 19, 2023 | 56.84 | 57.27 | 56.71 | 57.26 | 692,739 | +0.49(+0.86%) |
Jul 18, 2023 | 57.02 | 57.70 | 56.47 | 56.77 | 610,408 | -0.50(-0.87%) |
Jul 17, 2023 | 56.88 | 57.62 | 56.68 | 57.27 | 764,140 | +0.16(+0.27%) |
Jul 14, 2023 | 58.34 | 58.34 | 56.86 | 57.11 | 564,670 | -1.24(-2.12%) |
Jul 13, 2023 | 56.04 | 58.36 | 56.04 | 58.35 | 1,248,772 | +2.34(+4.17%) |
Jul 12, 2023 | 55.60 | 56.01 | 55.00 | 56.01 | 986,683 | +1.20(+2.18%) |
Jul 11, 2023 | 54.81 | 55.29 | 54.61 | 54.82 | 356,788 | +0.25(+0.46%) |
Jul 10, 2023 | 53.85 | 54.76 | 53.82 | 54.56 | 547,556 | +0.69(+1.28%) |
Jul 07, 2023 | 53.86 | 54.26 | 53.65 | 53.87 | 824,573 | +0.18(+0.33%) |
Jul 06, 2023 | 54.31 | 54.31 | 53.10 | 53.70 | 683,976 | -1.09(-1.99%) |
Jul 05, 2023 | 54.91 | 55.13 | 54.35 | 54.79 | 459,850 | -0.59(-1.07%) |
Jul 03, 2023 | 55.40 | 55.86 | 55.26 | 55.38 | 204,104 | -0.15(-0.26%) |
Jun 30, 2023 | 55.84 | 55.85 | 55.30 | 55.53 | 332,953 | +0.10(+0.18%) |
Jun 29, 2023 | 55.35 | 55.85 | 55.00 | 55.43 | 599,697 | +0.18(+0.32%) |
Jun 28, 2023 | 55.59 | 55.68 | 55.07 | 55.25 | 430,733 | -0.46(-0.82%) |
Jun 27, 2023 | 54.53 | 55.93 | 53.74 | 55.71 | 456,689 | +0.86(+1.56%) |
Jun 26, 2023 | 54.13 | 55.30 | 54.10 | 54.85 | 461,473 | +0.93(+1.73%) |
Jun 23, 2023 | 55.08 | 55.21 | 53.53 | 53.92 | 649,324 | -1.33(-2.41%) |
Jun 22, 2023 | 55.59 | 55.74 | 55.13 | 55.25 | 472,653 | -0.39(-0.70%) |
Jun 21, 2023 | 55.21 | 55.67 | 54.93 | 55.64 | 525,233 | +0.23(+0.42%) |
Jun 20, 2023 | 55.51 | 55.61 | 54.55 | 55.41 | 590,282 | -0.25(-0.45%) |
Jun 16, 2023 | 55.41 | 55.71 | 54.96 | 55.66 | 1,168,791 | +0.53(+0.95%) |
Jun 15, 2023 | 54.19 | 55.17 | 54.19 | 55.14 | 493,921 | +0.83(+1.52%) |
Jun 14, 2023 | 54.68 | 54.91 | 53.55 | 54.31 | 666,834 | -0.36(-0.66%) |
Jun 13, 2023 | 54.07 | 55.30 | 54.05 | 54.67 | 501,964 | +0.80(+1.48%) |
Jun 12, 2023 | 54.75 | 54.81 | 53.66 | 53.87 | 584,304 | -0.89(-1.62%) |
Jun 09, 2023 | 54.96 | 55.06 | 54.37 | 54.76 | 366,927 | -0.45(-0.81%) |
Jun 08, 2023 | 55.93 | 55.93 | 54.93 | 55.21 | 503,068 | -0.63(-1.13%) |
Jun 07, 2023 | 54.98 | 56.33 | 54.92 | 55.84 | 933,508 | +1.08(+1.97%) |
Jun 06, 2023 | 53.54 | 54.93 | 53.44 | 54.76 | 481,902 | +1.41(+2.64%) |
Jun 05, 2023 | 54.09 | 54.57 | 53.21 | 53.35 | 436,992 | -1.51(-2.76%) |
Jun 02, 2023 | 54.17 | 54.93 | 54.17 | 54.86 | 676,773 | +1.06(+1.97%) |