Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.49 | 55.47 | 54.34 | 55.25 | 849,956 | +0.56(+1.02%) |
Aug 30, 2023 | 54.35 | 55.06 | 53.81 | 54.69 | 820,340 | +0.16(+0.29%) |
Aug 29, 2023 | 52.12 | 54.77 | 51.95 | 54.53 | 1,569,854 | +1.79(+3.39%) |
Aug 28, 2023 | 53.21 | 53.40 | 52.31 | 52.74 | 841,771 | +0.22(+0.42%) |
Aug 25, 2023 | 52.50 | 52.80 | 51.41 | 52.52 | 1,275,597 | +0.35(+0.67%) |
Aug 24, 2023 | 55.28 | 55.28 | 52.05 | 52.17 | 1,992,938 | -2.46(-4.50%) |
Aug 23, 2023 | 53.91 | 55.07 | 53.43 | 54.63 | 2,267,846 | +0.60(+1.11%) |
Aug 22, 2023 | 55.67 | 55.73 | 53.24 | 54.03 | 1,005,908 | -0.94(-1.71%) |
Aug 21, 2023 | 53.83 | 55.22 | 53.66 | 54.97 | 1,267,555 | +1.06(+1.97%) |
Aug 18, 2023 | 54.35 | 54.55 | 52.98 | 53.91 | 1,750,212 | -0.74(-1.35%) |
Aug 17, 2023 | 56.08 | 56.20 | 54.59 | 54.65 | 1,583,083 | -1.30(-2.32%) |
Aug 16, 2023 | 56.85 | 57.32 | 55.95 | 55.95 | 1,083,275 | -1.22(-2.13%) |
Aug 15, 2023 | 57.69 | 57.95 | 56.73 | 57.17 | 817,325 | -1.02(-1.75%) |
Aug 14, 2023 | 56.67 | 58.20 | 56.14 | 58.19 | 961,832 | +1.31(+2.30%) |
Aug 11, 2023 | 57.24 | 57.28 | 55.70 | 56.88 | 2,514,382 | -1.61(-2.75%) |
Aug 10, 2023 | 60.00 | 60.71 | 58.32 | 58.49 | 938,029 | -0.72(-1.22%) |
Aug 09, 2023 | 59.73 | 60.16 | 58.79 | 59.21 | 1,635,132 | -0.92(-1.53%) |
Aug 08, 2023 | 55.79 | 60.49 | 55.65 | 60.13 | 3,800,349 | +0.98(+1.66%) |
Aug 07, 2023 | 59.20 | 59.72 | 58.49 | 59.15 | 2,121,524 | +0.38(+0.65%) |
Aug 04, 2023 | 59.46 | 59.89 | 58.45 | 58.77 | 2,299,646 | -0.89(-1.49%) |
Aug 03, 2023 | 59.49 | 60.07 | 58.80 | 59.66 | 1,499,349 | -0.69(-1.14%) |
Aug 02, 2023 | 61.21 | 61.21 | 59.77 | 60.35 | 1,455,475 | -1.88(-3.02%) |
Aug 01, 2023 | 63.33 | 63.69 | 62.20 | 62.23 | 848,556 | -1.46(-2.29%) |
Jul 31, 2023 | 62.70 | 63.85 | 62.66 | 63.69 | 1,093,931 | +0.94(+1.50%) |
Jul 28, 2023 | 62.65 | 63.08 | 61.87 | 62.75 | 1,340,583 | +1.29(+2.10%) |
Jul 27, 2023 | 62.19 | 63.77 | 61.05 | 61.46 | 1,741,358 | +0.81(+1.34%) |
Jul 26, 2023 | 61.68 | 61.76 | 60.37 | 60.65 | 1,502,698 | -1.79(-2.87%) |
Jul 25, 2023 | 61.85 | 63.28 | 61.85 | 62.44 | 1,302,798 | +0.59(+0.95%) |
Jul 24, 2023 | 63.76 | 64.43 | 61.67 | 61.85 | 1,782,918 | -1.90(-2.98%) |
Jul 21, 2023 | 65.25 | 65.50 | 62.90 | 63.75 | 6,633,073 | -0.57(-0.89%) |
Jul 20, 2023 | 65.80 | 66.00 | 63.85 | 64.32 | 2,411,813 | -2.41(-3.61%) |
Jul 19, 2023 | 67.45 | 67.81 | 66.47 | 66.73 | 1,014,621 | -0.72(-1.07%) |
Jul 18, 2023 | 67.33 | 68.17 | 66.48 | 67.45 | 1,660,376 | -0.65(-0.95%) |
Jul 17, 2023 | 66.67 | 68.57 | 66.46 | 68.10 | 1,741,040 | +1.38(+2.07%) |
Jul 14, 2023 | 66.64 | 66.99 | 66.10 | 66.72 | 1,074,146 | -0.02(-0.03%) |
Jul 13, 2023 | 66.18 | 66.93 | 65.89 | 66.74 | 1,145,630 | +1.19(+1.82%) |
Jul 12, 2023 | 65.18 | 66.22 | 65.06 | 65.55 | 1,287,676 | +1.35(+2.10%) |
Jul 11, 2023 | 64.33 | 64.39 | 61.67 | 64.20 | 2,129,300 | -0.13(-0.20%) |
Jul 10, 2023 | 63.17 | 64.45 | 62.61 | 64.33 | 1,778,196 | +1.79(+2.86%) |
Jul 07, 2023 | 61.88 | 63.40 | 61.63 | 62.54 | 758,489 | +0.75(+1.21%) |
Jul 06, 2023 | 62.07 | 62.20 | 60.84 | 61.79 | 1,342,754 | -1.56(-2.46%) |
Jul 05, 2023 | 64.39 | 64.44 | 63.09 | 63.35 | 718,045 | -1.39(-2.15%) |
Jul 03, 2023 | 65.08 | 65.34 | 63.74 | 64.74 | 637,046 | +0.16(+0.25%) |
Jun 30, 2023 | 64.03 | 65.05 | 63.68 | 64.58 | 1,260,228 | +1.49(+2.36%) |
Jun 29, 2023 | 63.10 | 63.13 | 61.88 | 63.09 | 1,236,692 | +0.12(+0.19%) |
Jun 28, 2023 | 62.25 | 64.33 | 61.81 | 62.97 | 1,617,368 | +0.14(+0.22%) |
Jun 27, 2023 | 60.17 | 63.03 | 59.57 | 62.83 | 1,434,943 | +2.97(+4.96%) |
Jun 26, 2023 | 58.11 | 60.37 | 58.11 | 59.86 | 1,549,381 | +2.17(+3.76%) |
Jun 23, 2023 | 58.46 | 58.80 | 57.41 | 57.69 | 1,812,954 | -1.92(-3.22%) |
Jun 22, 2023 | 59.14 | 59.85 | 58.72 | 59.61 | 585,189 | +0.17(+0.29%) |
Jun 21, 2023 | 61.26 | 61.45 | 59.38 | 59.44 | 928,079 | -2.41(-3.90%) |
Jun 20, 2023 | 62.69 | 63.13 | 60.88 | 61.85 | 1,048,125 | -0.61(-0.98%) |
Jun 16, 2023 | 63.72 | 63.72 | 61.78 | 62.46 | 2,642,557 | -0.48(-0.76%) |