Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.77 | 63.77 | 62.54 | 63.41 | 391,500 | +0.15(+0.23%) |
Aug 30, 2023 | 63.21 | 63.55 | 62.79 | 63.26 | 359,878 | +0.51(+0.81%) |
Aug 29, 2023 | 62.70 | 62.84 | 61.51 | 62.75 | 427,923 | +0.40(+0.64%) |
Aug 28, 2023 | 61.95 | 63.28 | 61.67 | 62.35 | 433,834 | +0.85(+1.39%) |
Aug 25, 2023 | 61.14 | 62.19 | 60.12 | 61.50 | 610,454 | +1.14(+1.88%) |
Aug 24, 2023 | 60.23 | 61.72 | 60.11 | 60.36 | 968,382 | -0.84(-1.38%) |
Aug 23, 2023 | 60.41 | 61.38 | 59.23 | 61.20 | 819,292 | -0.36(-0.59%) |
Aug 22, 2023 | 62.77 | 63.18 | 61.55 | 61.57 | 404,693 | -0.99(-1.58%) |
Aug 21, 2023 | 63.87 | 64.38 | 61.72 | 62.55 | 725,449 | -0.80(-1.27%) |
Aug 18, 2023 | 61.43 | 63.54 | 61.08 | 63.36 | 784,609 | +1.13(+1.81%) |
Aug 17, 2023 | 62.23 | 63.86 | 62.16 | 62.23 | 881,572 | +1.45(+2.39%) |
Aug 16, 2023 | 62.00 | 63.27 | 60.68 | 60.78 | 635,014 | -1.09(-1.76%) |
Aug 15, 2023 | 63.65 | 63.74 | 61.62 | 61.87 | 676,366 | -2.70(-4.19%) |
Aug 14, 2023 | 64.75 | 65.06 | 63.66 | 64.57 | 468,950 | -0.53(-0.81%) |
Aug 11, 2023 | 63.02 | 65.25 | 63.02 | 65.10 | 562,529 | +1.92(+3.04%) |
Aug 10, 2023 | 63.23 | 64.80 | 62.35 | 63.18 | 580,821 | +0.05(+0.08%) |
Aug 09, 2023 | 62.63 | 64.34 | 62.10 | 63.13 | 889,570 | +1.50(+2.43%) |
Aug 08, 2023 | 59.21 | 61.72 | 58.19 | 61.63 | 693,596 | +0.52(+0.85%) |
Aug 07, 2023 | 61.47 | 61.87 | 60.73 | 61.11 | 351,752 | +0.21(+0.34%) |
Aug 04, 2023 | 61.71 | 62.81 | 60.82 | 60.91 | 1,013,767 | +0.14(+0.23%) |
Aug 03, 2023 | 59.81 | 61.87 | 59.27 | 60.77 | 672,834 | +1.19(+1.99%) |
Aug 02, 2023 | 60.40 | 61.02 | 58.63 | 59.59 | 940,653 | -1.65(-2.69%) |
Aug 01, 2023 | 61.30 | 61.56 | 59.94 | 61.23 | 568,578 | -0.57(-0.92%) |
Jul 31, 2023 | 60.43 | 62.16 | 60.43 | 61.80 | 802,948 | +2.29(+3.85%) |
Jul 28, 2023 | 59.33 | 59.60 | 57.86 | 59.51 | 746,074 | +0.27(+0.46%) |
Jul 27, 2023 | 60.73 | 61.16 | 58.90 | 59.23 | 702,198 | -0.73(-1.23%) |
Jul 26, 2023 | 59.07 | 60.48 | 58.88 | 59.97 | 426,513 | -0.10(-0.16%) |
Jul 25, 2023 | 59.10 | 60.67 | 58.59 | 60.07 | 854,136 | +0.69(+1.15%) |
Jul 24, 2023 | 58.13 | 60.21 | 58.09 | 59.38 | 784,408 | +1.91(+3.32%) |
Jul 21, 2023 | 56.96 | 57.55 | 56.28 | 57.47 | 691,137 | +0.88(+1.56%) |
Jul 20, 2023 | 56.17 | 56.79 | 55.62 | 56.59 | 552,554 | +1.37(+2.48%) |
Jul 19, 2023 | 54.72 | 56.01 | 54.40 | 55.22 | 723,976 | +0.54(+0.99%) |
Jul 18, 2023 | 53.35 | 55.76 | 53.17 | 54.68 | 1,204,505 | +1.07(+1.99%) |
Jul 17, 2023 | 53.45 | 54.01 | 53.08 | 53.61 | 674,955 | -0.11(-0.20%) |
Jul 14, 2023 | 56.16 | 56.17 | 53.55 | 53.72 | 1,012,125 | -3.06(-5.38%) |
Jul 13, 2023 | 57.27 | 57.94 | 55.78 | 56.78 | 1,237,543 | -0.46(-0.80%) |
Jul 12, 2023 | 56.89 | 57.89 | 56.58 | 57.24 | 1,083,864 | +1.01(+1.79%) |
Jul 11, 2023 | 54.38 | 56.40 | 54.12 | 56.23 | 1,089,355 | +2.41(+4.48%) |
Jul 10, 2023 | 52.74 | 54.08 | 52.72 | 53.82 | 675,775 | +0.72(+1.37%) |
Jul 07, 2023 | 50.48 | 54.00 | 50.29 | 53.09 | 1,776,325 | +2.20(+4.33%) |
Jul 06, 2023 | 52.20 | 52.87 | 50.12 | 50.89 | 1,388,143 | -2.42(-4.54%) |
Jul 05, 2023 | 54.34 | 54.51 | 52.70 | 53.31 | 1,401,089 | -0.65(-1.20%) |
Jul 03, 2023 | 53.89 | 54.71 | 53.53 | 53.95 | 458,475 | +0.35(+0.66%) |
Jun 30, 2023 | 53.84 | 54.21 | 52.95 | 53.60 | 716,446 | +0.59(+1.11%) |
Jun 29, 2023 | 52.18 | 53.02 | 51.68 | 53.01 | 672,321 | +1.13(+2.17%) |
Jun 28, 2023 | 50.94 | 51.98 | 49.86 | 51.89 | 730,671 | +1.05(+2.06%) |
Jun 27, 2023 | 50.48 | 51.24 | 49.91 | 50.84 | 457,173 | +0.28(+0.56%) |
Jun 26, 2023 | 49.16 | 51.15 | 48.81 | 50.56 | 648,295 | +1.74(+3.57%) |
Jun 23, 2023 | 48.60 | 49.12 | 48.05 | 48.81 | 512,299 | -0.84(-1.70%) |
Jun 22, 2023 | 50.06 | 50.14 | 49.22 | 49.65 | 393,966 | -1.33(-2.61%) |
Jun 21, 2023 | 49.87 | 51.82 | 49.63 | 50.99 | 443,608 | +0.81(+1.62%) |
Jun 20, 2023 | 51.93 | 51.93 | 49.41 | 50.17 | 709,197 | -2.41(-4.58%) |
Jun 16, 2023 | 53.05 | 53.35 | 52.25 | 52.58 | 426,243 | -0.06(-0.11%) |