Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.79 | 60.79 | 60.34 | 60.34 | 9,972 | -0.19(-0.31%) |
Aug 30, 2023 | 60.07 | 60.68 | 60.07 | 60.53 | 21,539 | +0.57(+0.95%) |
Aug 29, 2023 | 59.21 | 60.05 | 59.21 | 59.96 | 241,210 | +0.86(+1.45%) |
Aug 28, 2023 | 59.27 | 59.30 | 58.96 | 59.10 | 54,995 | +0.56(+0.95%) |
Aug 25, 2023 | 58.42 | 58.77 | 57.97 | 58.54 | 12,873 | +0.25(+0.43%) |
Aug 24, 2023 | 59.03 | 59.03 | 58.30 | 58.30 | 6,892 | -1.05(-1.76%) |
Aug 23, 2023 | 59.01 | 59.48 | 59.01 | 59.34 | 5,610 | +0.57(+0.97%) |
Aug 22, 2023 | 58.88 | 58.90 | 58.58 | 58.77 | 6,170 | +0.02(+0.03%) |
Aug 21, 2023 | 58.73 | 58.79 | 58.38 | 58.75 | 5,011 | +0.18(+0.31%) |
Aug 18, 2023 | 57.68 | 58.75 | 57.68 | 58.57 | 11,354 | +0.43(+0.74%) |
Aug 17, 2023 | 59.18 | 59.18 | 58.09 | 58.15 | 9,926 | -0.90(-1.52%) |
Aug 16, 2023 | 59.66 | 60.01 | 59.04 | 59.04 | 20,810 | -0.76(-1.27%) |
Aug 15, 2023 | 60.09 | 60.09 | 59.80 | 59.80 | 28,976 | -0.75(-1.23%) |
Aug 14, 2023 | 59.98 | 60.55 | 59.98 | 60.55 | 6,514 | +0.02(+0.03%) |
Aug 11, 2023 | 60.33 | 60.71 | 60.33 | 60.53 | 477,691 | +0.02(+0.03%) |
Aug 10, 2023 | 60.92 | 60.92 | 60.16 | 60.51 | 13,369 | -0.44(-0.72%) |
Aug 09, 2023 | 61.44 | 61.44 | 60.85 | 60.94 | 8,425 | -0.31(-0.50%) |
Aug 08, 2023 | 60.76 | 61.25 | 60.49 | 61.25 | 5,229 | -0.24(-0.39%) |
Aug 07, 2023 | 61.59 | 61.59 | 61.19 | 61.49 | 3,251 | -0.05(-0.08%) |
Aug 04, 2023 | 61.98 | 62.21 | 61.49 | 61.54 | 4,975 | -0.31(-0.50%) |
Aug 03, 2023 | 62.11 | 62.11 | 61.62 | 61.85 | 6,787 | -0.37(-0.59%) |
Aug 02, 2023 | 62.91 | 62.91 | 62.04 | 62.22 | 10,545 | -1.17(-1.84%) |
Aug 01, 2023 | 63.32 | 63.39 | 62.73 | 63.39 | 5,447 | -0.25(-0.39%) |
Jul 31, 2023 | 63.50 | 63.63 | 63.39 | 63.63 | 4,257 | +0.75(+1.19%) |
Jul 28, 2023 | 62.49 | 62.89 | 62.49 | 62.89 | 6,756 | +1.18(+1.90%) |
Jul 27, 2023 | 63.14 | 63.14 | 61.54 | 61.71 | 28,085 | -0.78(-1.24%) |
Jul 26, 2023 | 62.45 | 62.49 | 62.20 | 62.49 | 10,837 | +0.16(+0.26%) |
Jul 25, 2023 | 62.39 | 62.49 | 62.33 | 62.33 | 5,498 | +0.14(+0.22%) |
Jul 24, 2023 | 62.44 | 62.44 | 62.03 | 62.19 | 6,827 | -0.13(-0.21%) |
Jul 21, 2023 | 62.95 | 62.95 | 62.14 | 62.32 | 18,312 | -0.10(-0.16%) |
Jul 20, 2023 | 63.14 | 63.14 | 62.42 | 62.42 | 4,979 | -0.72(-1.14%) |
Jul 19, 2023 | 63.30 | 63.51 | 62.97 | 63.14 | 15,068 | -0.06(-0.09%) |
Jul 18, 2023 | 62.53 | 63.23 | 62.37 | 63.20 | 36,429 | +0.85(+1.36%) |
Jul 17, 2023 | 61.57 | 62.44 | 61.57 | 62.35 | 18,726 | +0.85(+1.38%) |
Jul 14, 2023 | 62.19 | 62.19 | 61.28 | 61.50 | 9,217 | -0.54(-0.87%) |
Jul 13, 2023 | 61.75 | 62.13 | 61.75 | 62.04 | 5,501 | +0.64(+1.04%) |
Jul 12, 2023 | 61.61 | 61.70 | 61.24 | 61.40 | 8,851 | +0.77(+1.27%) |
Jul 11, 2023 | 60.29 | 60.70 | 60.26 | 60.64 | 4,402 | +0.44(+0.73%) |
Jul 10, 2023 | 58.92 | 60.20 | 58.92 | 60.20 | 9,212 | +1.25(+2.11%) |
Jul 07, 2023 | 59.00 | 59.41 | 58.95 | 58.95 | 5,385 | +0.50(+0.85%) |
Jul 06, 2023 | 58.38 | 58.45 | 57.80 | 58.45 | 7,641 | -0.75(-1.26%) |
Jul 05, 2023 | 59.89 | 59.89 | 59.17 | 59.20 | 6,524 | -0.89(-1.48%) |
Jul 03, 2023 | 60.08 | 60.15 | 59.83 | 60.09 | 22,219 | +0.11(+0.19%) |
Jun 30, 2023 | 60.26 | 60.26 | 59.91 | 59.97 | 7,743 | +0.33(+0.56%) |
Jun 29, 2023 | 58.94 | 59.68 | 58.77 | 59.64 | 12,112 | +0.83(+1.41%) |
Jun 28, 2023 | 58.30 | 58.81 | 58.18 | 58.81 | 13,261 | +0.60(+1.03%) |
Jun 27, 2023 | 57.52 | 58.31 | 57.37 | 58.22 | 15,994 | +0.87(+1.52%) |
Jun 26, 2023 | 57.96 | 57.96 | 57.25 | 57.35 | 27,672 | -0.32(-0.55%) |
Jun 23, 2023 | 58.23 | 58.29 | 57.61 | 57.67 | 30,890 | -1.01(-1.73%) |
Jun 22, 2023 | 58.79 | 58.91 | 58.45 | 58.68 | 7,325 | -0.37(-0.62%) |
Jun 21, 2023 | 58.82 | 59.33 | 58.74 | 59.05 | 8,469 | -0.15(-0.25%) |
Jun 20, 2023 | 59.15 | 59.28 | 58.80 | 59.20 | 11,240 | -0.10(-0.17%) |
Jun 16, 2023 | 60.23 | 60.23 | 59.12 | 59.30 | 41,000 | -0.52(-0.87%) |