Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.49 | 63.62 | 63.44 | 63.61 | 4,068 | +0.02(+0.04%) |
Aug 30, 2023 | 63.80 | 63.96 | 63.56 | 63.58 | 4,863 | -0.07(-0.11%) |
Aug 29, 2023 | 62.86 | 63.65 | 62.86 | 63.65 | 3,281 | +0.56(+0.89%) |
Aug 28, 2023 | 62.92 | 63.10 | 62.92 | 63.09 | 2,714 | +0.16(+0.26%) |
Aug 25, 2023 | 62.94 | 62.96 | 62.72 | 62.93 | 20,595 | -0.05(-0.08%) |
Aug 24, 2023 | 63.18 | 63.23 | 62.98 | 62.98 | 10,404 | -0.55(-0.86%) |
Aug 23, 2023 | 63.08 | 63.56 | 63.08 | 63.52 | 2,930 | +0.50(+0.79%) |
Aug 22, 2023 | 63.04 | 63.08 | 62.98 | 63.03 | 2,261 | +0.06(+0.10%) |
Aug 21, 2023 | 62.94 | 62.98 | 62.74 | 62.96 | 4,893 | +0.19(+0.31%) |
Aug 18, 2023 | 62.88 | 62.94 | 62.77 | 62.77 | 4,417 | -0.05(-0.08%) |
Aug 17, 2023 | 63.11 | 63.19 | 62.79 | 62.82 | 4,388 | -0.18(-0.29%) |
Aug 16, 2023 | 63.28 | 63.45 | 63.00 | 63.00 | 4,954 | -0.34(-0.54%) |
Aug 15, 2023 | 63.58 | 63.61 | 63.31 | 63.34 | 2,818 | -0.28(-0.44%) |
Aug 14, 2023 | 63.40 | 63.77 | 63.40 | 63.62 | 4,702 | -0.08(-0.12%) |
Aug 11, 2023 | 63.87 | 63.87 | 63.68 | 63.70 | 6,948 | -0.27(-0.42%) |
Aug 10, 2023 | 64.50 | 64.50 | 63.97 | 63.97 | 2,678 | -0.09(-0.14%) |
Aug 09, 2023 | 64.08 | 64.11 | 64.02 | 64.06 | 5,974 | -0.10(-0.15%) |
Aug 08, 2023 | 63.82 | 64.17 | 63.82 | 64.16 | 2,924 | -0.31(-0.48%) |
Aug 07, 2023 | 64.34 | 64.48 | 64.33 | 64.47 | 5,062 | +0.10(+0.16%) |
Aug 04, 2023 | 64.63 | 64.77 | 64.37 | 64.37 | 5,608 | +0.19(+0.29%) |
Aug 03, 2023 | 64.10 | 64.39 | 64.01 | 64.18 | 7,256 | +0.02(+0.03%) |
Aug 02, 2023 | 64.24 | 64.24 | 64.14 | 64.16 | 3,851 | -0.68(-1.05%) |
Aug 01, 2023 | 64.81 | 64.88 | 64.77 | 64.84 | 4,000 | -1.00(-1.52%) |
Jul 31, 2023 | 65.68 | 65.99 | 65.68 | 65.84 | 6,270 | +0.60(+0.92%) |
Jul 28, 2023 | 65.37 | 65.37 | 65.21 | 65.24 | 20,370 | -0.46(-0.70%) |
Jul 27, 2023 | 66.21 | 66.21 | 65.70 | 65.70 | 2,214 | -0.61(-0.92%) |
Jul 26, 2023 | 66.14 | 66.41 | 66.14 | 66.31 | 2,297 | -0.24(-0.36%) |
Jul 25, 2023 | 66.28 | 66.57 | 66.28 | 66.55 | 15,503 | +0.50(+0.76%) |
Jul 24, 2023 | 65.90 | 66.15 | 65.90 | 66.05 | 11,896 | +0.09(+0.14%) |
Jul 21, 2023 | 66.02 | 66.02 | 65.93 | 65.96 | 5,175 | -0.48(-0.72%) |
Jul 20, 2023 | 66.74 | 66.74 | 66.37 | 66.43 | 3,840 | +0.04(+0.06%) |
Jul 19, 2023 | 66.44 | 66.47 | 66.21 | 66.39 | 11,119 | -0.36(-0.53%) |
Jul 18, 2023 | 66.89 | 66.89 | 66.72 | 66.75 | 1,157 | -0.10(-0.15%) |
Jul 17, 2023 | 66.70 | 66.90 | 66.70 | 66.85 | 1,823 | -0.11(-0.17%) |
Jul 14, 2023 | 67.28 | 67.29 | 66.96 | 66.96 | 4,737 | -0.54(-0.80%) |
Jul 13, 2023 | 67.47 | 67.54 | 67.36 | 67.50 | 4,657 | +0.98(+1.48%) |
Jul 12, 2023 | 66.22 | 66.56 | 66.22 | 66.52 | 7,554 | +1.01(+1.54%) |
Jul 11, 2023 | 65.16 | 65.51 | 65.16 | 65.51 | 14,166 | +0.10(+0.15%) |
Jul 10, 2023 | 64.96 | 65.43 | 64.96 | 65.42 | 8,840 | -0.02(-0.02%) |
Jul 07, 2023 | 65.38 | 65.62 | 65.38 | 65.43 | 3,045 | +0.54(+0.83%) |
Jul 06, 2023 | 65.01 | 65.01 | 64.71 | 64.89 | 3,729 | -0.32(-0.48%) |
Jul 05, 2023 | 65.31 | 65.31 | 65.18 | 65.21 | 1,696 | -0.18(-0.27%) |
Jul 03, 2023 | 65.37 | 65.44 | 65.37 | 65.39 | 2,173 | +0.16(+0.24%) |
Jun 30, 2023 | 65.15 | 65.29 | 65.15 | 65.23 | 8,878 | +0.40(+0.61%) |
Jun 29, 2023 | 64.73 | 64.94 | 64.73 | 64.83 | 6,743 | +0.19(+0.29%) |
Jun 28, 2023 | 64.66 | 64.79 | 64.65 | 64.65 | 2,696 | -0.86(-1.32%) |
Jun 27, 2023 | 65.75 | 65.75 | 65.44 | 65.51 | 4,075 | +0.12(+0.19%) |
Jun 26, 2023 | 65.25 | 65.44 | 65.25 | 65.39 | 3,999 | -0.01(-0.02%) |
Jun 23, 2023 | 65.34 | 65.47 | 65.33 | 65.40 | 7,998 | -0.75(-1.14%) |
Jun 22, 2023 | 66.14 | 66.22 | 66.09 | 66.16 | 2,352 | -0.34(-0.52%) |
Jun 21, 2023 | 66.22 | 66.59 | 66.22 | 66.50 | 3,139 | +0.03(+0.05%) |
Jun 20, 2023 | 66.22 | 66.47 | 66.13 | 66.47 | 10,059 | -0.78(-1.17%) |
Jun 16, 2023 | 67.34 | 67.34 | 67.11 | 67.25 | 5,840 | -0.17(-0.25%) |
Jun 15, 2023 | 66.76 | 67.46 | 66.76 | 67.42 | 6,860 | +0.92(+1.39%) |
Jun 14, 2023 | 66.68 | 66.85 | 66.50 | 66.50 | 15,667 | +0.26(+0.39%) |
Jun 13, 2023 | 66.37 | 66.46 | 66.15 | 66.24 | 5,434 | +0.13(+0.19%) |
Jun 12, 2023 | 66.12 | 66.13 | 66.02 | 66.11 | 2,841 | +0.15(+0.23%) |
Jun 09, 2023 | 65.89 | 66.00 | 65.89 | 65.96 | 1,225 | +0.26(+0.39%) |
Jun 08, 2023 | 65.62 | 65.72 | 65.62 | 65.71 | 2,586 | +0.61(+0.94%) |
Jun 07, 2023 | 65.53 | 65.54 | 65.09 | 65.09 | 2,174 | -0.22(-0.34%) |
Jun 06, 2023 | 65.07 | 65.34 | 65.02 | 65.31 | 15,144 | +0.56(+0.87%) |
Jun 05, 2023 | 64.69 | 64.79 | 64.64 | 64.75 | 3,511 | +0.08(+0.12%) |
Jun 02, 2023 | 64.84 | 64.85 | 64.67 | 64.67 | 24,794 | +0.36(+0.56%) |