Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.89 | 62.28 | 61.48 | 61.60 | 140,216 | -0.40(-0.65%) |
Aug 30, 2023 | 61.70 | 62.79 | 61.70 | 62.00 | 171,506 | +0.29(+0.47%) |
Aug 29, 2023 | 61.04 | 62.01 | 60.96 | 61.71 | 60,489 | +0.23(+0.37%) |
Aug 28, 2023 | 60.75 | 61.73 | 60.75 | 61.48 | 141,394 | +1.01(+1.67%) |
Aug 25, 2023 | 61.21 | 61.53 | 60.19 | 60.47 | 76,006 | -0.66(-1.08%) |
Aug 24, 2023 | 61.74 | 62.45 | 61.01 | 61.13 | 114,242 | -1.01(-1.63%) |
Aug 23, 2023 | 61.25 | 62.41 | 60.94 | 62.14 | 88,294 | +1.09(+1.79%) |
Aug 22, 2023 | 60.41 | 61.34 | 59.90 | 61.05 | 109,975 | +0.87(+1.45%) |
Aug 21, 2023 | 59.60 | 60.47 | 59.60 | 60.18 | 88,069 | +0.51(+0.85%) |
Aug 18, 2023 | 58.19 | 60.13 | 57.93 | 59.67 | 171,118 | +0.93(+1.58%) |
Aug 17, 2023 | 59.17 | 59.41 | 58.65 | 58.74 | 104,083 | -0.13(-0.22%) |
Aug 16, 2023 | 59.33 | 59.98 | 58.75 | 58.87 | 81,035 | -0.41(-0.69%) |
Aug 15, 2023 | 59.50 | 59.65 | 58.89 | 59.28 | 102,666 | -0.41(-0.69%) |
Aug 14, 2023 | 59.92 | 60.32 | 59.44 | 59.69 | 107,785 | -0.40(-0.67%) |
Aug 11, 2023 | 59.55 | 60.26 | 59.35 | 60.09 | 118,696 | +0.58(+0.97%) |
Aug 10, 2023 | 60.11 | 60.45 | 58.91 | 59.51 | 195,008 | -0.38(-0.63%) |
Aug 09, 2023 | 60.70 | 60.70 | 59.54 | 59.89 | 136,328 | -0.69(-1.14%) |
Aug 08, 2023 | 60.37 | 61.00 | 60.23 | 60.58 | 104,241 | -0.26(-0.43%) |
Aug 07, 2023 | 60.14 | 61.23 | 59.64 | 60.84 | 171,794 | +0.88(+1.47%) |
Aug 04, 2023 | 59.54 | 60.54 | 59.26 | 59.96 | 256,621 | +0.72(+1.22%) |
Aug 03, 2023 | 59.00 | 59.59 | 58.36 | 59.24 | 133,802 | +0.24(+0.41%) |
Aug 02, 2023 | 59.24 | 59.72 | 58.81 | 59.00 | 95,718 | -0.93(-1.55%) |
Aug 01, 2023 | 59.63 | 60.23 | 59.13 | 59.93 | 243,316 | +0.13(+0.22%) |
Jul 31, 2023 | 58.31 | 59.80 | 58.30 | 59.80 | 246,952 | +1.50(+2.57%) |
Jul 28, 2023 | 58.27 | 58.99 | 58.23 | 58.30 | 191,933 | +0.09(+0.15%) |
Jul 27, 2023 | 58.07 | 58.76 | 57.73 | 58.21 | 177,165 | +0.39(+0.67%) |
Jul 26, 2023 | 58.20 | 58.80 | 57.78 | 57.82 | 236,796 | -0.65(-1.11%) |
Jul 25, 2023 | 57.61 | 58.82 | 57.30 | 58.47 | 260,718 | +0.20(+0.34%) |
Jul 24, 2023 | 59.81 | 60.01 | 58.27 | 58.27 | 169,957 | -1.73(-2.88%) |
Jul 21, 2023 | 60.12 | 60.42 | 59.48 | 60.00 | 346,327 | +0.25(+0.42%) |
Jul 20, 2023 | 59.27 | 59.79 | 58.37 | 59.75 | 263,717 | +1.00(+1.70%) |
Jul 19, 2023 | 62.61 | 63.88 | 58.44 | 58.75 | 472,060 | -1.07(-1.79%) |
Jul 18, 2023 | 58.65 | 60.13 | 58.65 | 59.82 | 271,059 | +1.42(+2.43%) |
Jul 17, 2023 | 58.16 | 59.07 | 58.16 | 58.40 | 198,302 | +0.06(+0.10%) |
Jul 14, 2023 | 58.35 | 58.85 | 57.63 | 58.34 | 162,732 | -0.01(-0.02%) |
Jul 13, 2023 | 58.03 | 58.52 | 57.81 | 58.35 | 132,617 | +0.48(+0.83%) |
Jul 12, 2023 | 58.74 | 58.88 | 57.87 | 57.87 | 182,417 | -0.16(-0.28%) |
Jul 11, 2023 | 58.57 | 58.88 | 58.01 | 58.03 | 119,071 | -0.30(-0.51%) |
Jul 10, 2023 | 57.32 | 58.35 | 57.32 | 58.33 | 132,549 | +0.97(+1.69%) |
Jul 07, 2023 | 57.37 | 57.83 | 57.20 | 57.36 | 107,905 | +0.37(+0.65%) |
Jul 06, 2023 | 57.09 | 57.35 | 56.00 | 56.99 | 276,632 | -0.60(-1.04%) |
Jul 05, 2023 | 57.38 | 57.85 | 56.70 | 57.59 | 124,557 | -0.09(-0.16%) |
Jul 03, 2023 | 57.38 | 57.98 | 57.38 | 57.68 | 69,032 | -0.08(-0.14%) |
Jun 30, 2023 | 58.36 | 58.36 | 57.68 | 57.76 | 104,447 | -0.17(-0.29%) |
Jun 29, 2023 | 57.05 | 57.95 | 57.04 | 57.93 | 92,968 | +1.11(+1.95%) |
Jun 28, 2023 | 56.73 | 56.89 | 56.08 | 56.82 | 106,490 | +0.32(+0.57%) |
Jun 27, 2023 | 55.38 | 56.70 | 55.38 | 56.50 | 119,921 | +1.28(+2.32%) |
Jun 26, 2023 | 55.00 | 55.67 | 54.70 | 55.22 | 188,390 | +0.10(+0.18%) |
Jun 23, 2023 | 55.80 | 56.33 | 54.97 | 55.12 | 375,308 | -1.23(-2.18%) |
Jun 22, 2023 | 57.27 | 57.27 | 56.11 | 56.35 | 131,075 | -0.92(-1.61%) |
Jun 21, 2023 | 55.09 | 57.48 | 55.09 | 57.27 | 212,729 | +1.99(+3.60%) |
Jun 20, 2023 | 55.68 | 55.88 | 54.88 | 55.28 | 247,550 | -0.17(-0.31%) |
Jun 16, 2023 | 56.28 | 56.30 | 54.88 | 55.45 | 734,840 | -0.36(-0.65%) |