Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.84 | 57.09 | 56.83 | 57.00 | 1,124 | +0.12(+0.20%) |
Aug 30, 2023 | 57.01 | 57.01 | 56.80 | 56.89 | 907 | -0.04(-0.06%) |
Aug 29, 2023 | 57.02 | 57.02 | 56.93 | 56.93 | 366 | +1.05(+1.89%) |
Aug 28, 2023 | 55.81 | 55.87 | 55.81 | 55.87 | 986 | +0.49(+0.88%) |
Aug 25, 2023 | 55.34 | 55.67 | 55.08 | 55.38 | 2,419 | +0.06(+0.12%) |
Aug 24, 2023 | 56.08 | 56.08 | 55.31 | 55.32 | 1,172 | -0.88(-1.57%) |
Aug 23, 2023 | 55.52 | 56.20 | 55.52 | 56.20 | 976 | +0.34(+0.61%) |
Aug 22, 2023 | 56.12 | 56.41 | 55.81 | 55.86 | 1,459 | +0.02(+0.04%) |
Aug 21, 2023 | 55.49 | 55.91 | 55.49 | 55.84 | 2,382 | +0.12(+0.22%) |
Aug 18, 2023 | 55.15 | 55.72 | 55.15 | 55.72 | 1,891 | -0.25(-0.44%) |
Aug 17, 2023 | 56.67 | 56.67 | 55.96 | 55.96 | 2,048 | -0.31(-0.56%) |
Aug 16, 2023 | 56.77 | 56.77 | 56.22 | 56.28 | 4,491 | -0.81(-1.42%) |
Aug 15, 2023 | 57.39 | 57.64 | 57.09 | 57.09 | 1,114 | -1.01(-1.73%) |
Aug 14, 2023 | 57.48 | 58.10 | 57.48 | 58.10 | 1,415 | +0.11(+0.19%) |
Aug 11, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 608 | -0.38(-0.66%) |
Aug 10, 2023 | 58.60 | 58.97 | 58.28 | 58.37 | 1,664 | -0.17(-0.28%) |
Aug 09, 2023 | 58.46 | 58.54 | 58.46 | 58.54 | 364 | -0.19(-0.32%) |
Aug 08, 2023 | 58.88 | 58.88 | 58.32 | 58.73 | 2,169 | -1.08(-1.80%) |
Aug 07, 2023 | 59.76 | 59.86 | 59.58 | 59.80 | 1,753 | -0.23(-0.38%) |
Aug 04, 2023 | 60.69 | 60.69 | 60.03 | 60.03 | 1,257 | -0.49(-0.81%) |
Aug 03, 2023 | 60.43 | 60.67 | 60.42 | 60.52 | 1,749 | -0.00(-0.00%) |
Aug 02, 2023 | 60.99 | 61.02 | 60.47 | 60.52 | 2,486 | -1.67(-2.69%) |
Aug 01, 2023 | 62.10 | 62.27 | 61.96 | 62.19 | 1,947 | -0.57(-0.91%) |
Jul 31, 2023 | 62.46 | 62.85 | 62.46 | 62.77 | 2,274 | +0.50(+0.81%) |
Jul 28, 2023 | 62.37 | 62.37 | 62.26 | 62.26 | 650 | +0.82(+1.33%) |
Jul 27, 2023 | 62.29 | 62.29 | 61.45 | 61.45 | 900 | +0.19(+0.31%) |
Jul 26, 2023 | 61.05 | 61.25 | 61.05 | 61.25 | 759 | -0.08(-0.14%) |
Jul 25, 2023 | 61.31 | 61.34 | 61.31 | 61.34 | 631 | -0.14(-0.23%) |
Jul 24, 2023 | 61.35 | 61.63 | 61.34 | 61.48 | 1,581 | +0.14(+0.23%) |
Jul 21, 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 679 | -0.15(-0.25%) |
Jul 20, 2023 | 62.00 | 62.00 | 61.49 | 61.49 | 982 | -1.12(-1.79%) |
Jul 19, 2023 | 62.71 | 62.78 | 62.61 | 62.61 | 1,503 | -0.09(-0.14%) |
Jul 18, 2023 | 62.26 | 62.70 | 62.26 | 62.70 | 2,087 | +0.05(+0.08%) |
Jul 17, 2023 | 62.02 | 62.65 | 62.02 | 62.65 | 1,323 | +0.44(+0.71%) |
Jul 14, 2023 | 62.72 | 62.86 | 62.20 | 62.20 | 1,258 | -0.82(-1.30%) |
Jul 13, 2023 | 61.97 | 63.03 | 61.93 | 63.03 | 2,459 | +1.53(+2.49%) |
Jul 12, 2023 | 61.11 | 61.50 | 61.11 | 61.50 | 1,179 | +0.94(+1.55%) |
Jul 11, 2023 | 59.38 | 60.56 | 59.38 | 60.56 | 1,524 | +1.47(+2.48%) |
Jul 10, 2023 | 58.73 | 59.09 | 58.73 | 59.09 | 1,149 | +0.05(+0.08%) |
Jul 07, 2023 | 59.20 | 59.20 | 58.98 | 59.04 | 969 | +0.43(+0.74%) |
Jul 06, 2023 | 58.48 | 58.61 | 58.47 | 58.61 | 978 | -0.90(-1.52%) |
Jul 05, 2023 | 59.85 | 60.19 | 59.50 | 59.52 | 2,951 | -1.37(-2.25%) |
Jul 03, 2023 | 60.96 | 60.96 | 60.88 | 60.88 | 340 | +0.16(+0.26%) |
Jun 30, 2023 | 60.73 | 60.73 | 60.56 | 60.73 | 644 | +0.26(+0.43%) |
Jun 29, 2023 | 60.19 | 60.51 | 60.19 | 60.47 | 1,473 | -0.65(-1.06%) |
Jun 28, 2023 | 60.99 | 61.12 | 60.88 | 61.12 | 913 | -0.26(-0.43%) |
Jun 27, 2023 | 60.44 | 61.38 | 60.44 | 61.38 | 770 | +1.07(+1.77%) |
Jun 26, 2023 | 60.02 | 60.33 | 60.02 | 60.31 | 960 | +0.23(+0.39%) |
Jun 23, 2023 | 60.00 | 60.08 | 59.87 | 60.08 | 1,542 | -1.00(-1.64%) |
Jun 22, 2023 | 60.77 | 61.08 | 60.77 | 61.08 | 3,670 | +0.57(+0.94%) |
Jun 21, 2023 | 60.88 | 61.04 | 60.46 | 60.51 | 7,249 | -1.03(-1.67%) |
Jun 20, 2023 | 61.72 | 62.62 | 60.99 | 61.54 | 4,150 | -1.13(-1.81%) |
Jun 16, 2023 | 63.09 | 63.09 | 62.47 | 62.67 | 1,556 | +0.06(+0.09%) |