Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.72 | 63.41 | 62.45 | 62.51 | 13,837,735 | -0.91(-1.43%) |
Aug 30, 2023 | 62.38 | 63.47 | 62.12 | 63.42 | 12,031,289 | +0.92(+1.47%) |
Aug 29, 2023 | 61.63 | 62.74 | 61.53 | 62.50 | 11,616,580 | +0.83(+1.35%) |
Aug 28, 2023 | 61.59 | 61.96 | 61.03 | 61.67 | 10,455,277 | +0.48(+0.78%) |
Aug 25, 2023 | 60.99 | 61.60 | 60.08 | 61.19 | 11,150,114 | +0.48(+0.79%) |
Aug 24, 2023 | 61.69 | 61.92 | 60.62 | 60.71 | 12,844,437 | -1.05(-1.70%) |
Aug 23, 2023 | 61.28 | 62.37 | 60.93 | 61.76 | 13,193,486 | +0.78(+1.28%) |
Aug 22, 2023 | 59.92 | 61.31 | 59.61 | 60.98 | 17,354,368 | +1.47(+2.47%) |
Aug 21, 2023 | 59.46 | 59.77 | 58.75 | 59.51 | 14,121,554 | +0.09(+0.15%) |
Aug 18, 2023 | 57.39 | 59.80 | 57.29 | 59.42 | 19,038,208 | +0.82(+1.40%) |
Aug 17, 2023 | 59.01 | 59.20 | 58.15 | 58.60 | 20,594,324 | -1.08(-1.81%) |
Aug 16, 2023 | 59.44 | 60.19 | 59.26 | 59.68 | 16,585,112 | +0.21(+0.35%) |
Aug 15, 2023 | 62.76 | 62.77 | 59.40 | 59.47 | 31,966,132 | -3.80(-6.01%) |
Aug 14, 2023 | 62.15 | 63.44 | 61.68 | 63.27 | 22,695,874 | +1.73(+2.81%) |
Aug 11, 2023 | 62.27 | 62.50 | 61.47 | 61.54 | 12,419,309 | -1.25(-1.99%) |
Aug 10, 2023 | 62.60 | 63.05 | 62.08 | 62.79 | 13,109,573 | +0.77(+1.24%) |
Aug 09, 2023 | 63.10 | 63.39 | 61.93 | 62.02 | 13,770,657 | -1.17(-1.85%) |
Aug 08, 2023 | 63.77 | 63.99 | 62.49 | 63.19 | 17,676,544 | -1.23(-1.91%) |
Aug 07, 2023 | 63.02 | 64.75 | 62.20 | 64.42 | 23,744,668 | +1.67(+2.66%) |
Aug 04, 2023 | 64.80 | 64.97 | 62.66 | 62.75 | 25,322,638 | -1.43(-2.23%) |
Aug 03, 2023 | 66.70 | 66.93 | 64.10 | 64.18 | 51,325,000 | -9.02(-12.32%) |
Aug 02, 2023 | 74.38 | 74.99 | 72.50 | 73.20 | 24,446,962 | -2.33(-3.08%) |
Aug 01, 2023 | 76.19 | 76.28 | 74.56 | 75.53 | 14,641,773 | -0.29(-0.38%) |
Jul 31, 2023 | 74.90 | 76.54 | 74.74 | 75.82 | 15,647,575 | +1.84(+2.49%) |
Jul 28, 2023 | 73.04 | 74.19 | 72.96 | 73.98 | 10,191,925 | +1.95(+2.71%) |
Jul 27, 2023 | 74.33 | 75.06 | 71.81 | 72.03 | 11,826,252 | -1.40(-1.91%) |
Jul 26, 2023 | 72.89 | 73.76 | 72.41 | 73.43 | 11,321,886 | +0.47(+0.64%) |
Jul 25, 2023 | 73.68 | 74.30 | 72.94 | 72.96 | 8,526,876 | -0.73(-0.99%) |
Jul 24, 2023 | 73.04 | 73.97 | 73.02 | 73.69 | 8,848,882 | +0.70(+0.96%) |
Jul 21, 2023 | 72.73 | 73.62 | 71.83 | 72.99 | 25,822,606 | -0.03(-0.04%) |
Jul 20, 2023 | 72.82 | 74.68 | 72.80 | 73.02 | 14,216,044 | -1.20(-1.62%) |
Jul 19, 2023 | 74.47 | 75.04 | 73.90 | 74.22 | 12,157,654 | -0.15(-0.20%) |
Jul 18, 2023 | 73.48 | 74.41 | 73.26 | 74.37 | 11,911,088 | +0.88(+1.20%) |
Jul 17, 2023 | 72.52 | 73.78 | 71.96 | 73.49 | 13,164,052 | +1.39(+1.93%) |
Jul 14, 2023 | 72.66 | 72.98 | 71.92 | 72.10 | 12,272,246 | -0.29(-0.40%) |
Jul 13, 2023 | 71.37 | 72.73 | 71.00 | 72.39 | 14,527,781 | +1.80(+2.55%) |
Jul 12, 2023 | 71.72 | 71.87 | 70.28 | 70.59 | 14,445,678 | -0.03(-0.04%) |
Jul 11, 2023 | 69.64 | 70.73 | 69.41 | 70.62 | 14,792,262 | +1.34(+1.93%) |
Jul 10, 2023 | 66.80 | 69.36 | 66.78 | 69.28 | 14,857,131 | +2.49(+3.73%) |
Jul 07, 2023 | 66.19 | 67.66 | 65.98 | 66.79 | 12,341,809 | +0.65(+0.98%) |
Jul 06, 2023 | 67.71 | 67.85 | 65.63 | 66.14 | 17,454,056 | -2.71(-3.94%) |
Jul 05, 2023 | 68.04 | 68.90 | 67.00 | 68.85 | 13,976,686 | +0.75(+1.10%) |
Jul 03, 2023 | 67.12 | 68.63 | 66.84 | 68.10 | 8,617,955 | +1.37(+2.05%) |
Jun 30, 2023 | 66.09 | 66.97 | 65.75 | 66.73 | 16,907,148 | +0.87(+1.32%) |
Jun 29, 2023 | 66.30 | 67.34 | 65.62 | 65.86 | 14,913,364 | -0.17(-0.26%) |
Jun 28, 2023 | 66.05 | 66.48 | 65.62 | 66.03 | 15,593,040 | -0.20(-0.30%) |
Jun 27, 2023 | 66.87 | 67.10 | 65.78 | 66.23 | 16,357,433 | -0.21(-0.32%) |
Jun 26, 2023 | 66.87 | 67.58 | 66.41 | 66.44 | 12,220,312 | -0.50(-0.75%) |
Jun 23, 2023 | 67.42 | 68.16 | 65.85 | 66.94 | 27,876,044 | -1.63(-2.38%) |
Jun 22, 2023 | 67.52 | 68.64 | 67.06 | 68.57 | 16,890,838 | +0.38(+0.56%) |
Jun 21, 2023 | 68.94 | 69.02 | 67.22 | 68.19 | 23,892,834 | -0.70(-1.02%) |
Jun 20, 2023 | 67.13 | 69.20 | 66.78 | 68.89 | 31,369,208 | +2.46(+3.70%) |
Jun 16, 2023 | 65.95 | 67.15 | 65.22 | 66.43 | 29,703,812 | +0.58(+0.88%) |
Jun 15, 2023 | 63.12 | 66.21 | 62.63 | 65.85 | 21,515,992 | +2.25(+3.54%) |
Jun 14, 2023 | 64.14 | 65.10 | 63.02 | 63.60 | 24,014,076 | +0.04(+0.06%) |
Jun 13, 2023 | 63.55 | 64.24 | 63.13 | 63.56 | 19,950,592 | -0.17(-0.27%) |
Jun 12, 2023 | 63.60 | 64.26 | 63.12 | 63.73 | 15,961,274 | +0.24(+0.38%) |
Jun 09, 2023 | 64.00 | 64.06 | 62.43 | 63.49 | 17,151,754 | -0.75(-1.17%) |
Jun 08, 2023 | 64.20 | 64.69 | 63.98 | 64.24 | 13,563,363 | +0.20(+0.31%) |
Jun 07, 2023 | 65.25 | 65.32 | 63.55 | 64.04 | 15,500,944 | -0.98(-1.51%) |
Jun 06, 2023 | 64.43 | 65.17 | 64.23 | 65.02 | 13,027,722 | +0.51(+0.79%) |
Jun 05, 2023 | 64.07 | 64.98 | 63.51 | 64.51 | 13,475,408 | +0.55(+0.86%) |
Jun 02, 2023 | 63.74 | 64.39 | 63.56 | 63.96 | 16,438,712 | +0.91(+1.44%) |