Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.32 | 63.46 | 63.28 | 63.44 | 4,078 | +0.02(+0.04%) |
Aug 30, 2023 | 63.64 | 63.80 | 63.39 | 63.42 | 4,876 | -0.07(-0.11%) |
Aug 29, 2023 | 62.70 | 63.49 | 62.70 | 63.49 | 3,290 | +0.56(+0.89%) |
Aug 28, 2023 | 62.76 | 62.94 | 62.76 | 62.93 | 2,721 | +0.16(+0.26%) |
Aug 25, 2023 | 62.78 | 62.80 | 62.56 | 62.77 | 20,648 | -0.05(-0.08%) |
Aug 24, 2023 | 63.02 | 63.07 | 62.81 | 62.81 | 10,431 | -0.55(-0.86%) |
Aug 23, 2023 | 62.92 | 63.40 | 62.92 | 63.36 | 2,938 | +0.50(+0.79%) |
Aug 22, 2023 | 62.88 | 62.92 | 62.82 | 62.86 | 2,267 | +0.06(+0.10%) |
Aug 21, 2023 | 62.78 | 62.82 | 62.58 | 62.80 | 4,905 | +0.19(+0.31%) |
Aug 18, 2023 | 62.71 | 62.77 | 62.61 | 62.61 | 4,429 | -0.05(-0.08%) |
Aug 17, 2023 | 62.95 | 63.03 | 62.63 | 62.66 | 4,399 | -0.18(-0.29%) |
Aug 16, 2023 | 63.11 | 63.28 | 62.84 | 62.84 | 4,967 | -0.34(-0.54%) |
Aug 15, 2023 | 63.42 | 63.45 | 63.14 | 63.18 | 2,825 | -0.28(-0.44%) |
Aug 14, 2023 | 63.24 | 63.60 | 63.23 | 63.46 | 4,714 | -0.08(-0.12%) |
Aug 11, 2023 | 63.71 | 63.71 | 63.51 | 63.54 | 6,966 | -0.27(-0.42%) |
Aug 10, 2023 | 64.33 | 64.33 | 63.81 | 63.81 | 2,685 | -0.09(-0.14%) |
Aug 09, 2023 | 63.91 | 63.94 | 63.86 | 63.90 | 5,989 | -0.10(-0.15%) |
Aug 08, 2023 | 63.66 | 64.00 | 63.66 | 64.00 | 2,932 | -0.31(-0.48%) |
Aug 07, 2023 | 64.17 | 64.31 | 64.17 | 64.30 | 5,075 | +0.10(+0.16%) |
Aug 04, 2023 | 64.47 | 64.61 | 64.20 | 64.20 | 5,623 | +0.18(+0.29%) |
Aug 03, 2023 | 63.93 | 64.22 | 63.85 | 64.02 | 7,275 | +0.02(+0.03%) |
Aug 02, 2023 | 64.07 | 64.07 | 63.97 | 63.99 | 3,861 | -0.68(-1.05%) |
Aug 01, 2023 | 64.65 | 64.71 | 64.61 | 64.67 | 4,011 | -1.00(-1.52%) |
Jul 31, 2023 | 65.51 | 65.82 | 65.51 | 65.67 | 6,287 | +0.60(+0.92%) |
Jul 28, 2023 | 65.20 | 65.20 | 65.04 | 65.07 | 20,422 | -0.46(-0.70%) |
Jul 27, 2023 | 66.04 | 66.04 | 65.53 | 65.53 | 2,219 | -0.61(-0.92%) |
Jul 26, 2023 | 65.97 | 66.24 | 65.97 | 66.14 | 2,303 | -0.24(-0.36%) |
Jul 25, 2023 | 66.11 | 66.40 | 66.11 | 66.38 | 15,544 | +0.50(+0.76%) |
Jul 24, 2023 | 65.73 | 65.98 | 65.73 | 65.88 | 11,926 | +0.09(+0.14%) |
Jul 21, 2023 | 65.85 | 65.85 | 65.76 | 65.79 | 5,188 | -0.47(-0.72%) |
Jul 20, 2023 | 66.57 | 66.57 | 66.20 | 66.26 | 3,850 | +0.04(+0.06%) |
Jul 19, 2023 | 66.27 | 66.30 | 66.04 | 66.22 | 11,148 | -0.35(-0.53%) |
Jul 18, 2023 | 66.72 | 66.72 | 66.55 | 66.58 | 1,160 | -0.10(-0.15%) |
Jul 17, 2023 | 66.53 | 66.73 | 66.53 | 66.68 | 1,827 | -0.11(-0.17%) |
Jul 14, 2023 | 67.10 | 67.12 | 66.79 | 66.79 | 4,750 | -0.54(-0.80%) |
Jul 13, 2023 | 67.30 | 67.37 | 67.19 | 67.33 | 4,669 | +0.98(+1.48%) |
Jul 12, 2023 | 66.05 | 66.39 | 66.05 | 66.35 | 7,573 | +1.00(+1.54%) |
Jul 11, 2023 | 64.99 | 65.35 | 64.99 | 65.35 | 14,203 | +0.10(+0.15%) |
Jul 10, 2023 | 64.79 | 65.27 | 64.79 | 65.25 | 8,863 | -0.02(-0.02%) |
Jul 07, 2023 | 65.21 | 65.45 | 65.21 | 65.26 | 3,052 | +0.54(+0.83%) |
Jul 06, 2023 | 64.84 | 64.84 | 64.55 | 64.73 | 3,738 | -0.31(-0.48%) |
Jul 05, 2023 | 65.14 | 65.14 | 65.01 | 65.04 | 1,701 | -0.18(-0.27%) |
Jul 03, 2023 | 65.20 | 65.28 | 65.20 | 65.22 | 2,179 | +0.16(+0.24%) |
Jun 30, 2023 | 64.98 | 65.13 | 64.98 | 65.06 | 8,901 | +0.40(+0.61%) |
Jun 29, 2023 | 64.56 | 64.78 | 64.56 | 64.67 | 6,760 | +0.19(+0.29%) |
Jun 28, 2023 | 64.50 | 64.62 | 64.48 | 64.48 | 2,703 | -0.86(-1.32%) |
Jun 27, 2023 | 65.58 | 65.58 | 65.27 | 65.34 | 4,086 | +0.12(+0.19%) |
Jun 26, 2023 | 65.09 | 65.27 | 65.09 | 65.22 | 4,010 | -0.01(-0.02%) |
Jun 23, 2023 | 65.17 | 65.30 | 65.17 | 65.23 | 8,019 | -0.75(-1.14%) |
Jun 22, 2023 | 65.97 | 66.05 | 65.92 | 65.99 | 2,358 | -0.34(-0.52%) |
Jun 21, 2023 | 66.05 | 66.42 | 66.05 | 66.33 | 3,148 | +0.03(+0.05%) |
Jun 20, 2023 | 66.05 | 66.30 | 65.96 | 66.30 | 10,085 | -0.78(-1.17%) |
Jun 16, 2023 | 67.17 | 67.17 | 66.94 | 67.08 | 5,855 | -0.17(-0.25%) |
Jun 15, 2023 | 66.59 | 67.28 | 66.59 | 67.25 | 6,878 | +0.92(+1.39%) |
Jun 14, 2023 | 66.51 | 66.67 | 66.33 | 66.33 | 15,707 | +0.26(+0.39%) |
Jun 13, 2023 | 66.20 | 66.29 | 65.98 | 66.07 | 5,448 | +0.13(+0.19%) |
Jun 12, 2023 | 65.95 | 65.96 | 65.85 | 65.94 | 2,848 | +0.15(+0.23%) |
Jun 09, 2023 | 65.72 | 65.83 | 65.72 | 65.79 | 1,228 | +0.25(+0.39%) |
Jun 08, 2023 | 65.45 | 65.55 | 65.45 | 65.54 | 2,593 | +0.61(+0.94%) |
Jun 07, 2023 | 65.36 | 65.37 | 64.93 | 64.93 | 2,180 | -0.22(-0.34%) |
Jun 06, 2023 | 64.90 | 65.18 | 64.85 | 65.15 | 15,183 | +0.56(+0.87%) |
Jun 05, 2023 | 64.52 | 64.62 | 64.47 | 64.58 | 3,520 | +0.08(+0.12%) |
Jun 02, 2023 | 64.67 | 64.68 | 64.51 | 64.51 | 24,858 | +0.36(+0.56%) |