Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.15 | 62.22 | 61.49 | 61.96 | 11,074,047 | +0.16(+0.26%) |
Aug 30, 2023 | 61.78 | 62.13 | 61.60 | 61.81 | 4,773,078 | +0.23(+0.37%) |
Aug 29, 2023 | 61.57 | 61.64 | 60.93 | 61.58 | 5,578,879 | +0.16(+0.26%) |
Aug 28, 2023 | 61.35 | 61.99 | 61.08 | 61.42 | 4,901,629 | +0.39(+0.65%) |
Aug 25, 2023 | 61.17 | 61.55 | 60.36 | 61.03 | 6,880,633 | +0.48(+0.80%) |
Aug 24, 2023 | 60.55 | 61.24 | 60.25 | 60.54 | 6,350,647 | -0.46(-0.76%) |
Aug 23, 2023 | 61.32 | 61.35 | 60.04 | 61.01 | 8,872,572 | -1.08(-1.73%) |
Aug 22, 2023 | 62.89 | 63.00 | 62.05 | 62.08 | 5,186,706 | -0.81(-1.29%) |
Aug 21, 2023 | 63.83 | 64.12 | 62.46 | 62.89 | 6,893,230 | -0.34(-0.53%) |
Aug 18, 2023 | 61.65 | 63.38 | 61.63 | 63.23 | 7,618,898 | +0.90(+1.44%) |
Aug 17, 2023 | 62.51 | 63.34 | 62.21 | 62.33 | 7,964,063 | +0.60(+0.98%) |
Aug 16, 2023 | 63.04 | 63.45 | 61.68 | 61.73 | 7,896,545 | -0.99(-1.57%) |
Aug 15, 2023 | 64.05 | 64.05 | 62.54 | 62.71 | 7,951,570 | -1.54(-2.40%) |
Aug 14, 2023 | 64.68 | 64.93 | 63.58 | 64.25 | 8,066,040 | -0.72(-1.11%) |
Aug 11, 2023 | 63.16 | 65.16 | 63.16 | 64.97 | 17,343,882 | +2.08(+3.31%) |
Aug 10, 2023 | 63.11 | 63.76 | 62.42 | 62.89 | 7,711,747 | -0.08(-0.13%) |
Aug 09, 2023 | 63.35 | 64.21 | 62.84 | 62.97 | 10,894,838 | +0.06(+0.09%) |
Aug 08, 2023 | 62.17 | 63.05 | 61.62 | 62.91 | 7,399,693 | -0.15(-0.23%) |
Aug 07, 2023 | 62.98 | 63.44 | 62.69 | 63.06 | 8,994,402 | +0.38(+0.60%) |
Aug 04, 2023 | 61.78 | 63.68 | 61.70 | 62.68 | 14,519,795 | +1.29(+2.11%) |
Aug 03, 2023 | 59.36 | 61.66 | 59.24 | 61.39 | 12,294,641 | +0.73(+1.20%) |
Aug 02, 2023 | 61.14 | 61.32 | 59.88 | 60.66 | 11,491,533 | -1.15(-1.87%) |
Aug 01, 2023 | 61.83 | 62.26 | 61.29 | 61.82 | 6,693,870 | -0.48(-0.78%) |
Jul 31, 2023 | 61.73 | 62.40 | 61.63 | 62.30 | 9,647,406 | +1.04(+1.69%) |
Jul 28, 2023 | 61.28 | 61.36 | 60.49 | 61.26 | 6,297,582 | +0.23(+0.37%) |
Jul 27, 2023 | 62.52 | 62.56 | 60.76 | 61.04 | 7,904,704 | -0.99(-1.59%) |
Jul 26, 2023 | 61.79 | 62.33 | 61.63 | 62.02 | 6,951,357 | -0.55(-0.88%) |
Jul 25, 2023 | 61.53 | 63.13 | 61.17 | 62.58 | 10,507,268 | +1.08(+1.75%) |
Jul 24, 2023 | 60.40 | 62.21 | 60.26 | 61.50 | 12,029,976 | +1.56(+2.60%) |
Jul 21, 2023 | 59.79 | 60.15 | 59.41 | 59.94 | 6,576,632 | +0.28(+0.46%) |
Jul 20, 2023 | 59.80 | 60.10 | 59.34 | 59.66 | 5,787,621 | +0.30(+0.50%) |
Jul 19, 2023 | 59.51 | 59.94 | 59.16 | 59.37 | 7,664,825 | +0.08(+0.13%) |
Jul 18, 2023 | 58.32 | 60.08 | 58.32 | 59.29 | 11,060,977 | +0.78(+1.33%) |
Jul 17, 2023 | 58.32 | 58.74 | 58.19 | 58.51 | 6,691,770 | -0.09(-0.15%) |
Jul 14, 2023 | 60.30 | 60.38 | 58.46 | 58.60 | 9,977,369 | -2.03(-3.35%) |
Jul 13, 2023 | 60.73 | 61.09 | 60.25 | 60.63 | 9,922,924 | +0.12(+0.20%) |
Jul 12, 2023 | 60.37 | 61.07 | 60.24 | 60.51 | 11,731,742 | +0.76(+1.27%) |
Jul 11, 2023 | 58.15 | 60.04 | 58.07 | 59.75 | 14,822,695 | +1.83(+3.15%) |
Jul 10, 2023 | 57.75 | 58.36 | 57.53 | 57.93 | 8,305,590 | +0.09(+0.15%) |
Jul 07, 2023 | 56.72 | 58.44 | 56.65 | 57.84 | 11,420,364 | +0.99(+1.74%) |
Jul 06, 2023 | 57.50 | 58.01 | 56.42 | 56.85 | 9,900,581 | -1.26(-2.17%) |
Jul 05, 2023 | 58.72 | 58.80 | 57.88 | 58.11 | 8,119,927 | -0.32(-0.54%) |
Jul 03, 2023 | 58.17 | 58.68 | 57.88 | 58.43 | 4,601,841 | +0.40(+0.70%) |
Jun 30, 2023 | 58.22 | 58.67 | 57.94 | 58.03 | 11,784,669 | +0.28(+0.48%) |
Jun 29, 2023 | 57.43 | 57.76 | 56.91 | 57.75 | 11,119,951 | +1.05(+1.84%) |
Jun 28, 2023 | 56.48 | 57.13 | 56.02 | 56.70 | 8,981,974 | +0.33(+0.58%) |
Jun 27, 2023 | 56.50 | 56.90 | 56.15 | 56.38 | 9,129,236 | -0.12(-0.21%) |
Jun 26, 2023 | 55.41 | 56.79 | 55.36 | 56.50 | 11,317,407 | +1.16(+2.10%) |
Jun 23, 2023 | 55.28 | 55.56 | 55.15 | 55.33 | 21,973,480 | -0.44(-0.80%) |
Jun 22, 2023 | 56.17 | 56.37 | 55.77 | 55.78 | 10,447,379 | -0.94(-1.65%) |
Jun 21, 2023 | 56.28 | 57.08 | 56.23 | 56.71 | 9,126,616 | +0.24(+0.42%) |
Jun 20, 2023 | 57.38 | 57.38 | 56.12 | 56.48 | 12,746,601 | -0.91(-1.58%) |
Jun 16, 2023 | 57.93 | 58.03 | 57.21 | 57.38 | 13,924,821 | -0.27(-0.46%) |
Jun 15, 2023 | 57.72 | 58.24 | 57.56 | 57.65 | 10,837,009 | -0.05(-0.09%) |
Jun 14, 2023 | 58.57 | 58.95 | 57.31 | 57.70 | 11,431,241 | -0.30(-0.51%) |
Jun 13, 2023 | 58.81 | 59.32 | 57.99 | 58.00 | 11,652,330 | -0.41(-0.71%) |
Jun 12, 2023 | 57.89 | 58.63 | 57.81 | 58.41 | 8,430,395 | -0.13(-0.22%) |
Jun 09, 2023 | 58.95 | 59.28 | 58.32 | 58.54 | 7,503,210 | -0.38(-0.65%) |
Jun 08, 2023 | 59.05 | 59.35 | 57.75 | 58.92 | 11,159,885 | -0.15(-0.25%) |
Jun 07, 2023 | 58.77 | 59.72 | 58.73 | 59.07 | 9,199,332 | +0.59(+1.01%) |
Jun 06, 2023 | 57.72 | 58.62 | 57.55 | 58.48 | 8,750,660 | +0.04(+0.07%) |
Jun 05, 2023 | 59.80 | 59.94 | 58.43 | 58.44 | 10,698,958 | -0.29(-0.49%) |
Jun 02, 2023 | 58.07 | 59.02 | 57.76 | 58.73 | 14,710,423 | +1.54(+2.70%) |