Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.12 | 58.23 | 56.60 | 56.79 | 787,657 | -0.09(-0.16%) |
Aug 30, 2023 | 57.03 | 57.82 | 56.60 | 56.88 | 620,181 | -0.72(-1.25%) |
Aug 29, 2023 | 55.66 | 57.89 | 55.50 | 57.60 | 1,220,064 | +1.66(+2.97%) |
Aug 28, 2023 | 56.29 | 56.42 | 55.04 | 55.94 | 1,116,327 | +0.18(+0.32%) |
Aug 25, 2023 | 55.72 | 56.73 | 55.12 | 55.76 | 820,800 | +1.04(+1.90%) |
Aug 24, 2023 | 55.52 | 55.88 | 54.16 | 54.72 | 869,835 | -0.76(-1.37%) |
Aug 23, 2023 | 54.86 | 56.66 | 54.34 | 55.48 | 1,265,563 | +0.60(+1.09%) |
Aug 22, 2023 | 56.20 | 57.80 | 54.42 | 54.88 | 1,404,962 | +0.66(+1.22%) |
Aug 21, 2023 | 54.62 | 54.80 | 53.44 | 54.22 | 1,004,858 | -0.41(-0.75%) |
Aug 18, 2023 | 52.89 | 56.08 | 52.56 | 54.63 | 1,589,224 | +0.64(+1.19%) |
Aug 17, 2023 | 57.10 | 57.29 | 53.68 | 53.99 | 2,741,861 | -3.35(-5.84%) |
Aug 16, 2023 | 57.56 | 58.68 | 57.17 | 57.34 | 1,159,738 | -0.59(-1.02%) |
Aug 15, 2023 | 59.05 | 59.71 | 57.50 | 57.93 | 1,399,240 | -2.38(-3.95%) |
Aug 14, 2023 | 60.51 | 60.54 | 59.39 | 60.31 | 892,927 | -0.50(-0.82%) |
Aug 11, 2023 | 61.90 | 62.19 | 60.58 | 60.81 | 800,721 | -1.51(-2.42%) |
Aug 10, 2023 | 63.76 | 64.15 | 61.76 | 62.32 | 703,418 | -1.05(-1.66%) |
Aug 09, 2023 | 64.95 | 65.34 | 62.59 | 63.37 | 725,623 | -1.45(-2.24%) |
Aug 08, 2023 | 64.49 | 65.84 | 64.19 | 64.82 | 768,926 | -0.80(-1.22%) |
Aug 07, 2023 | 65.00 | 66.12 | 63.25 | 65.62 | 1,158,307 | +1.18(+1.83%) |
Aug 04, 2023 | 66.46 | 66.96 | 64.32 | 64.44 | 1,201,042 | -0.86(-1.32%) |
Aug 03, 2023 | 65.35 | 66.63 | 62.31 | 65.30 | 1,908,151 | +1.54(+2.42%) |
Aug 02, 2023 | 67.32 | 67.81 | 63.59 | 63.76 | 1,782,386 | -4.81(-7.01%) |
Aug 01, 2023 | 68.29 | 69.56 | 67.58 | 68.57 | 1,173,800 | -0.42(-0.61%) |
Jul 31, 2023 | 67.00 | 69.09 | 66.70 | 68.99 | 1,168,523 | +2.37(+3.56%) |
Jul 28, 2023 | 66.77 | 67.36 | 66.01 | 66.62 | 1,719,326 | +1.10(+1.68%) |
Jul 27, 2023 | 68.03 | 68.33 | 64.78 | 65.52 | 768,222 | -1.82(-2.70%) |
Jul 26, 2023 | 66.82 | 67.73 | 66.47 | 67.34 | 458,418 | +0.06(+0.09%) |
Jul 25, 2023 | 67.56 | 68.66 | 67.03 | 67.28 | 882,879 | +0.59(+0.88%) |
Jul 24, 2023 | 67.80 | 68.41 | 66.29 | 66.69 | 575,388 | -0.80(-1.19%) |
Jul 21, 2023 | 68.00 | 68.58 | 65.80 | 67.49 | 945,455 | -0.69(-1.01%) |
Jul 20, 2023 | 68.06 | 69.11 | 66.76 | 68.18 | 764,333 | -0.69(-1.00%) |
Jul 19, 2023 | 69.03 | 71.80 | 68.45 | 68.87 | 1,584,002 | +0.00(+0.00%) |
Jul 18, 2023 | 68.27 | 69.58 | 67.69 | 68.87 | 761,168 | +0.24(+0.35%) |
Jul 17, 2023 | 66.97 | 69.85 | 66.72 | 68.63 | 1,078,475 | +1.50(+2.23%) |
Jul 14, 2023 | 69.40 | 70.22 | 66.10 | 67.13 | 877,088 | -2.22(-3.20%) |
Jul 13, 2023 | 68.89 | 71.03 | 68.85 | 69.35 | 1,505,832 | +1.05(+1.54%) |
Jul 12, 2023 | 69.00 | 70.51 | 68.27 | 68.30 | 1,356,855 | +0.97(+1.44%) |
Jul 11, 2023 | 68.24 | 68.89 | 66.67 | 67.33 | 844,843 | -0.86(-1.26%) |
Jul 10, 2023 | 65.92 | 68.27 | 65.63 | 68.19 | 631,793 | +2.03(+3.07%) |
Jul 07, 2023 | 64.67 | 67.00 | 64.67 | 66.16 | 560,430 | +1.32(+2.04%) |
Jul 06, 2023 | 66.10 | 66.10 | 63.36 | 64.84 | 954,573 | -2.14(-3.19%) |
Jul 05, 2023 | 67.44 | 67.67 | 66.15 | 66.98 | 1,005,712 | -0.70(-1.03%) |
Jul 03, 2023 | 67.82 | 68.38 | 66.43 | 67.68 | 442,525 | -0.23(-0.34%) |
Jun 30, 2023 | 67.13 | 68.97 | 66.84 | 67.91 | 912,048 | +1.70(+2.57%) |
Jun 29, 2023 | 64.22 | 66.33 | 63.74 | 66.21 | 1,203,347 | +2.04(+3.18%) |
Jun 28, 2023 | 61.58 | 64.41 | 61.58 | 64.17 | 942,635 | +2.51(+4.07%) |
Jun 27, 2023 | 60.15 | 61.96 | 59.56 | 61.66 | 796,506 | +1.63(+2.72%) |
Jun 26, 2023 | 61.41 | 63.15 | 59.87 | 60.03 | 975,180 | -1.71(-2.77%) |
Jun 23, 2023 | 61.90 | 62.58 | 60.15 | 61.74 | 1,700,656 | -1.12(-1.78%) |
Jun 22, 2023 | 63.00 | 65.21 | 62.66 | 62.86 | 1,149,968 | -0.59(-0.93%) |
Jun 21, 2023 | 62.88 | 64.00 | 61.48 | 63.45 | 881,230 | +0.28(+0.44%) |
Jun 20, 2023 | 62.90 | 64.03 | 62.02 | 63.17 | 605,997 | -0.33(-0.52%) |
Jun 16, 2023 | 64.68 | 64.90 | 63.01 | 63.50 | 1,192,559 | -0.29(-0.45%) |