Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.20 | 62.26 | 61.35 | 61.36 | 14,128,574 | -0.59(-0.96%) |
Aug 30, 2023 | 62.04 | 62.45 | 61.72 | 61.96 | 11,532,634 | -0.28(-0.45%) |
Aug 29, 2023 | 62.09 | 62.42 | 61.83 | 62.24 | 12,181,652 | +0.23(+0.38%) |
Aug 28, 2023 | 62.12 | 62.47 | 61.88 | 62.01 | 8,888,446 | -0.01(-0.02%) |
Aug 25, 2023 | 61.64 | 62.33 | 61.60 | 62.02 | 12,815,348 | +0.47(+0.76%) |
Aug 24, 2023 | 61.80 | 62.65 | 61.49 | 61.55 | 13,304,264 | -0.36(-0.58%) |
Aug 23, 2023 | 62.00 | 62.07 | 61.48 | 61.91 | 13,733,308 | +0.24(+0.40%) |
Aug 22, 2023 | 61.45 | 61.84 | 61.22 | 61.67 | 13,880,672 | +0.18(+0.29%) |
Aug 21, 2023 | 61.70 | 61.86 | 61.00 | 61.49 | 12,403,269 | -0.39(-0.63%) |
Aug 18, 2023 | 61.55 | 62.02 | 61.49 | 61.88 | 13,171,528 | +0.32(+0.52%) |
Aug 17, 2023 | 61.76 | 62.36 | 61.53 | 61.56 | 12,185,267 | -0.14(-0.22%) |
Aug 16, 2023 | 61.69 | 61.97 | 61.45 | 61.70 | 12,838,824 | +0.27(+0.44%) |
Aug 15, 2023 | 62.08 | 62.11 | 61.38 | 61.42 | 15,584,497 | -1.01(-1.62%) |
Aug 14, 2023 | 62.90 | 62.93 | 62.16 | 62.44 | 11,065,985 | -0.50(-0.79%) |
Aug 11, 2023 | 62.65 | 63.02 | 62.46 | 62.93 | 12,484,652 | +0.34(+0.54%) |
Aug 10, 2023 | 63.04 | 63.42 | 62.41 | 62.59 | 14,048,271 | -0.19(-0.31%) |
Aug 09, 2023 | 62.62 | 63.34 | 62.51 | 62.79 | 13,536,588 | +0.14(+0.22%) |
Aug 08, 2023 | 62.35 | 62.68 | 61.77 | 62.65 | 15,569,428 | +0.29(+0.47%) |
Aug 07, 2023 | 62.60 | 62.89 | 62.34 | 62.36 | 12,892,387 | -0.01(-0.02%) |
Aug 04, 2023 | 63.27 | 63.67 | 62.09 | 62.37 | 18,723,330 | -0.73(-1.16%) |
Aug 03, 2023 | 64.38 | 64.43 | 63.04 | 63.10 | 21,179,762 | -1.47(-2.28%) |
Aug 02, 2023 | 64.31 | 64.87 | 64.20 | 64.57 | 15,561,934 | +0.00(+0.00%) |
Aug 01, 2023 | 65.29 | 65.63 | 64.53 | 64.57 | 13,809,765 | -0.80(-1.22%) |
Jul 31, 2023 | 65.60 | 65.87 | 65.06 | 65.37 | 12,851,801 | +0.03(+0.04%) |
Jul 28, 2023 | 65.92 | 66.18 | 65.01 | 65.34 | 13,559,644 | -0.15(-0.22%) |
Jul 27, 2023 | 66.40 | 66.69 | 65.35 | 65.49 | 16,482,453 | -1.18(-1.77%) |
Jul 26, 2023 | 66.49 | 67.40 | 66.36 | 66.67 | 11,879,665 | +0.00(+0.00%) |
Jul 25, 2023 | 66.47 | 66.87 | 66.27 | 66.67 | 8,567,921 | +0.12(+0.18%) |
Jul 24, 2023 | 66.82 | 66.94 | 66.24 | 66.55 | 13,586,367 | -0.18(-0.26%) |
Jul 21, 2023 | 66.00 | 66.99 | 65.89 | 66.73 | 18,882,976 | +0.98(+1.50%) |
Jul 20, 2023 | 64.74 | 65.84 | 64.40 | 65.74 | 17,094,808 | +1.18(+1.83%) |
Jul 19, 2023 | 63.96 | 64.94 | 63.96 | 64.56 | 13,929,767 | +0.65(+1.02%) |
Jul 18, 2023 | 64.35 | 64.90 | 63.34 | 63.91 | 18,624,056 | -0.50(-0.77%) |
Jul 17, 2023 | 64.94 | 65.09 | 64.37 | 64.41 | 10,906,898 | -0.75(-1.15%) |
Jul 14, 2023 | 65.24 | 65.44 | 64.79 | 65.16 | 10,406,512 | -0.25(-0.39%) |
Jul 13, 2023 | 65.19 | 65.43 | 64.95 | 65.41 | 10,175,093 | +0.22(+0.34%) |
Jul 12, 2023 | 64.44 | 65.26 | 64.33 | 65.19 | 13,674,057 | +0.94(+1.46%) |
Jul 11, 2023 | 63.59 | 64.27 | 63.35 | 64.25 | 11,734,329 | +0.79(+1.24%) |
Jul 10, 2023 | 63.63 | 63.84 | 62.95 | 63.46 | 12,732,710 | -0.27(-0.43%) |
Jul 07, 2023 | 63.78 | 64.18 | 63.57 | 63.73 | 13,228,959 | -0.47(-0.73%) |
Jul 06, 2023 | 64.47 | 64.66 | 63.85 | 64.20 | 15,823,778 | -0.79(-1.21%) |
Jul 05, 2023 | 64.04 | 65.48 | 63.95 | 64.99 | 19,667,366 | +0.73(+1.14%) |
Jul 03, 2023 | 63.65 | 64.29 | 63.43 | 64.26 | 8,376,829 | +0.48(+0.75%) |
Jun 30, 2023 | 63.17 | 63.85 | 63.14 | 63.78 | 14,291,363 | +0.70(+1.11%) |
Jun 29, 2023 | 62.58 | 63.43 | 62.45 | 63.08 | 15,034,742 | +0.00(+0.00%) |
Jun 28, 2023 | 64.01 | 64.01 | 62.91 | 63.08 | 15,105,484 | -0.95(-1.48%) |
Jun 27, 2023 | 64.05 | 64.25 | 63.82 | 64.03 | 8,731,568 | +0.02(+0.03%) |
Jun 26, 2023 | 63.49 | 64.20 | 63.24 | 64.01 | 10,534,494 | +0.62(+0.98%) |
Jun 23, 2023 | 64.51 | 64.74 | 63.30 | 63.38 | 13,050,315 | -0.95(-1.47%) |
Jun 22, 2023 | 65.07 | 65.20 | 64.14 | 64.33 | 10,261,076 | -0.50(-0.77%) |
Jun 21, 2023 | 64.08 | 64.89 | 63.38 | 64.82 | 11,001,550 | +0.52(+0.80%) |
Jun 20, 2023 | 64.88 | 65.02 | 64.24 | 64.31 | 13,261,663 | -0.76(-1.17%) |
Jun 16, 2023 | 64.88 | 65.59 | 64.83 | 65.07 | 14,154,016 | +0.35(+0.54%) |