Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 64.53 | 64.65 | 64.13 | 64.25 | 1,019,285 | -0.61(-0.94%) |
Aug 30, 2023 | 64.61 | 64.97 | 64.61 | 64.85 | 762,781 | -0.27(-0.42%) |
Aug 29, 2023 | 64.36 | 65.15 | 64.22 | 65.13 | 782,757 | +0.99(+1.54%) |
Aug 28, 2023 | 63.79 | 64.23 | 63.75 | 64.14 | 612,941 | +0.66(+1.03%) |
Aug 25, 2023 | 63.43 | 63.55 | 62.93 | 63.48 | 360,895 | +0.10(+0.15%) |
Aug 24, 2023 | 63.98 | 64.09 | 63.38 | 63.38 | 579,384 | -0.22(-0.34%) |
Aug 23, 2023 | 63.23 | 63.71 | 63.14 | 63.60 | 425,667 | +0.90(+1.44%) |
Aug 22, 2023 | 63.10 | 63.10 | 62.54 | 62.70 | 1,823,035 | -0.16(-0.25%) |
Aug 21, 2023 | 62.50 | 62.89 | 62.46 | 62.85 | 870,206 | +0.09(+0.14%) |
Aug 18, 2023 | 62.61 | 62.89 | 62.40 | 62.77 | 1,477,785 | -0.60(-0.94%) |
Aug 17, 2023 | 63.86 | 64.00 | 63.30 | 63.36 | 1,430,464 | +0.18(+0.28%) |
Aug 16, 2023 | 63.31 | 63.61 | 63.14 | 63.19 | 825,402 | -0.63(-0.98%) |
Aug 15, 2023 | 64.21 | 64.21 | 63.73 | 63.81 | 332,338 | -0.86(-1.33%) |
Aug 14, 2023 | 64.33 | 64.76 | 64.10 | 64.68 | 588,432 | -0.33(-0.51%) |
Aug 11, 2023 | 65.18 | 65.43 | 64.78 | 65.01 | 469,498 | -1.11(-1.67%) |
Aug 10, 2023 | 66.33 | 66.97 | 65.98 | 66.12 | 831,187 | +0.10(+0.15%) |
Aug 09, 2023 | 66.26 | 66.31 | 65.80 | 66.02 | 436,322 | +0.20(+0.30%) |
Aug 08, 2023 | 65.66 | 65.86 | 65.35 | 65.82 | 639,380 | -0.91(-1.37%) |
Aug 07, 2023 | 67.02 | 67.02 | 66.48 | 66.73 | 429,889 | -0.05(-0.07%) |
Aug 04, 2023 | 67.15 | 67.42 | 66.74 | 66.78 | 693,373 | -0.25(-0.38%) |
Aug 03, 2023 | 66.72 | 67.27 | 66.70 | 67.04 | 413,988 | +0.52(+0.78%) |
Aug 02, 2023 | 67.03 | 67.52 | 66.42 | 66.52 | 796,318 | -1.76(-2.58%) |
Aug 01, 2023 | 68.53 | 68.55 | 68.14 | 68.28 | 627,048 | -0.81(-1.18%) |
Jul 31, 2023 | 68.70 | 69.19 | 68.70 | 69.10 | 1,587,425 | +0.05(+0.07%) |
Jul 28, 2023 | 68.83 | 69.08 | 68.61 | 69.05 | 461,738 | +1.78(+2.65%) |
Jul 27, 2023 | 68.09 | 68.09 | 67.17 | 67.26 | 248,167 | -0.67(-0.98%) |
Jul 26, 2023 | 67.15 | 68.13 | 67.15 | 67.93 | 513,732 | +0.38(+0.57%) |
Jul 25, 2023 | 67.71 | 67.89 | 67.49 | 67.55 | 530,796 | +0.60(+0.89%) |
Jul 24, 2023 | 66.12 | 67.22 | 66.10 | 66.95 | 731,882 | +0.87(+1.32%) |
Jul 21, 2023 | 66.24 | 66.47 | 66.02 | 66.08 | 350,742 | -0.17(-0.25%) |
Jul 20, 2023 | 66.42 | 66.56 | 66.15 | 66.24 | 396,565 | -0.48(-0.72%) |
Jul 19, 2023 | 67.09 | 67.27 | 66.68 | 66.72 | 491,738 | -0.11(-0.16%) |
Jul 18, 2023 | 67.07 | 67.14 | 66.64 | 66.83 | 217,060 | -0.65(-0.96%) |
Jul 17, 2023 | 67.12 | 67.49 | 66.91 | 67.48 | 381,945 | +0.00(+0.00%) |
Jul 14, 2023 | 67.76 | 67.76 | 67.42 | 67.48 | 486,262 | -0.34(-0.51%) |
Jul 13, 2023 | 67.45 | 67.96 | 67.33 | 67.82 | 1,773,091 | +0.94(+1.41%) |
Jul 12, 2023 | 66.22 | 67.00 | 66.22 | 66.88 | 546,260 | +1.39(+2.12%) |
Jul 11, 2023 | 65.34 | 65.56 | 65.03 | 65.49 | 280,929 | +0.68(+1.04%) |
Jul 10, 2023 | 64.36 | 64.88 | 64.35 | 64.81 | 2,068,028 | +0.11(+0.17%) |
Jul 07, 2023 | 64.24 | 65.03 | 64.21 | 64.71 | 869,342 | +0.59(+0.92%) |
Jul 06, 2023 | 64.14 | 64.47 | 63.81 | 64.12 | 443,896 | -1.22(-1.87%) |
Jul 05, 2023 | 65.47 | 65.54 | 65.28 | 65.34 | 841,586 | -0.52(-0.79%) |
Jul 03, 2023 | 65.85 | 66.20 | 65.77 | 65.86 | 286,213 | +0.77(+1.19%) |
Jun 30, 2023 | 65.05 | 65.38 | 64.98 | 65.09 | 620,369 | +0.52(+0.80%) |
Jun 29, 2023 | 64.49 | 64.65 | 64.46 | 64.57 | 324,080 | -0.53(-0.81%) |
Jun 28, 2023 | 64.89 | 65.16 | 64.82 | 65.10 | 444,175 | -0.36(-0.55%) |
Jun 27, 2023 | 65.03 | 65.51 | 65.03 | 65.46 | 252,615 | +0.79(+1.23%) |
Jun 26, 2023 | 65.00 | 65.00 | 64.64 | 64.67 | 254,684 | +0.21(+0.32%) |
Jun 23, 2023 | 64.78 | 64.78 | 64.25 | 64.46 | 444,605 | -1.06(-1.61%) |
Jun 22, 2023 | 65.25 | 65.61 | 65.19 | 65.52 | 269,530 | -0.08(-0.12%) |
Jun 21, 2023 | 65.64 | 65.82 | 65.42 | 65.60 | 286,210 | -0.37(-0.56%) |
Jun 20, 2023 | 66.50 | 66.54 | 65.85 | 65.97 | 1,254,537 | -1.59(-2.35%) |
Jun 16, 2023 | 67.77 | 67.81 | 67.36 | 67.56 | 541,161 | -0.17(-0.25%) |
Jun 15, 2023 | 67.50 | 67.76 | 67.33 | 67.72 | 470,148 | +0.51(+0.76%) |
Jun 14, 2023 | 66.66 | 67.36 | 66.66 | 67.21 | 559,886 | +0.32(+0.48%) |
Jun 13, 2023 | 66.88 | 67.07 | 66.71 | 66.89 | 525,201 | +0.79(+1.20%) |
Jun 12, 2023 | 65.87 | 66.18 | 65.87 | 66.10 | 410,891 | +0.24(+0.36%) |
Jun 09, 2023 | 65.87 | 66.19 | 65.83 | 65.86 | 341,131 | +0.17(+0.25%) |
Jun 08, 2023 | 65.27 | 65.78 | 65.27 | 65.70 | 710,569 | +0.46(+0.71%) |
Jun 07, 2023 | 65.42 | 65.87 | 65.12 | 65.24 | 324,807 | -0.37(-0.56%) |
Jun 06, 2023 | 64.90 | 65.71 | 64.88 | 65.60 | 574,212 | +0.49(+0.75%) |
Jun 05, 2023 | 65.03 | 65.17 | 64.87 | 65.11 | 245,901 | -0.18(-0.27%) |
Jun 02, 2023 | 65.16 | 65.48 | 65.16 | 65.29 | 536,476 | +1.18(+1.84%) |