Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.82 | 61.80 | 60.68 | 61.21 | 1,054,623 | +0.54(+0.88%) |
Aug 30, 2023 | 60.68 | 61.37 | 60.58 | 60.67 | 965,203 | +0.30(+0.49%) |
Aug 29, 2023 | 59.72 | 60.67 | 59.48 | 60.38 | 853,111 | +0.54(+0.90%) |
Aug 28, 2023 | 58.89 | 59.90 | 58.83 | 59.84 | 650,409 | +0.98(+1.67%) |
Aug 25, 2023 | 58.18 | 59.11 | 57.98 | 58.86 | 784,182 | +0.84(+1.45%) |
Aug 24, 2023 | 57.96 | 58.16 | 56.96 | 58.02 | 1,040,492 | +0.03(+0.05%) |
Aug 23, 2023 | 57.42 | 58.25 | 57.06 | 57.99 | 1,083,474 | +0.49(+0.85%) |
Aug 22, 2023 | 56.64 | 57.52 | 56.22 | 57.50 | 3,952,468 | +1.04(+1.84%) |
Aug 21, 2023 | 55.60 | 56.51 | 54.95 | 56.46 | 2,410,854 | +0.55(+0.99%) |
Aug 18, 2023 | 55.21 | 56.15 | 55.20 | 55.91 | 779,737 | +0.38(+0.69%) |
Aug 17, 2023 | 55.82 | 55.98 | 55.17 | 55.52 | 522,000 | +0.12(+0.21%) |
Aug 16, 2023 | 55.76 | 56.31 | 55.39 | 55.40 | 552,138 | -0.64(-1.14%) |
Aug 15, 2023 | 56.84 | 57.48 | 55.97 | 56.05 | 757,531 | -1.34(-2.34%) |
Aug 14, 2023 | 56.76 | 57.74 | 56.67 | 57.39 | 1,136,921 | +0.14(+0.24%) |
Aug 11, 2023 | 56.78 | 57.59 | 56.61 | 57.25 | 623,712 | +0.05(+0.09%) |
Aug 10, 2023 | 57.33 | 57.89 | 56.90 | 57.20 | 780,365 | -0.20(-0.34%) |
Aug 09, 2023 | 57.86 | 57.95 | 56.92 | 57.40 | 874,748 | +0.06(+0.10%) |
Aug 08, 2023 | 57.45 | 58.20 | 56.78 | 57.34 | 1,123,776 | -0.44(-0.77%) |
Aug 07, 2023 | 57.91 | 58.60 | 57.52 | 57.78 | 862,604 | +0.03(+0.05%) |
Aug 04, 2023 | 61.21 | 61.49 | 57.05 | 57.75 | 3,015,216 | -3.64(-5.93%) |
Aug 03, 2023 | 60.59 | 62.02 | 59.42 | 61.40 | 2,536,054 | +0.68(+1.12%) |
Aug 02, 2023 | 63.22 | 63.44 | 54.82 | 60.71 | 6,069,264 | -3.41(-5.31%) |
Aug 01, 2023 | 63.31 | 64.29 | 63.08 | 64.12 | 649,142 | +0.47(+0.74%) |
Jul 31, 2023 | 63.80 | 64.19 | 63.36 | 63.65 | 821,570 | +0.11(+0.17%) |
Jul 28, 2023 | 63.50 | 63.75 | 63.06 | 63.54 | 1,506,654 | +0.49(+0.78%) |
Jul 27, 2023 | 63.72 | 63.72 | 62.54 | 63.04 | 844,271 | -0.40(-0.64%) |
Jul 26, 2023 | 63.23 | 63.57 | 63.05 | 63.45 | 620,741 | +0.15(+0.23%) |
Jul 25, 2023 | 63.04 | 63.43 | 62.73 | 63.30 | 820,918 | +0.29(+0.45%) |
Jul 24, 2023 | 62.89 | 63.19 | 62.61 | 63.01 | 610,154 | +0.16(+0.25%) |
Jul 21, 2023 | 62.89 | 62.92 | 62.19 | 62.86 | 780,904 | +0.19(+0.30%) |
Jul 20, 2023 | 62.78 | 62.78 | 61.61 | 62.67 | 892,427 | +1.29(+2.11%) |
Jul 19, 2023 | 62.19 | 62.28 | 61.20 | 61.38 | 580,629 | -0.51(-0.83%) |
Jul 18, 2023 | 61.10 | 62.09 | 60.95 | 61.89 | 1,061,009 | +0.87(+1.42%) |
Jul 17, 2023 | 60.50 | 61.18 | 60.22 | 61.02 | 1,074,356 | +0.64(+1.06%) |
Jul 14, 2023 | 60.50 | 60.91 | 60.10 | 60.38 | 827,991 | -0.31(-0.50%) |
Jul 13, 2023 | 59.90 | 60.74 | 59.62 | 60.68 | 796,893 | +1.12(+1.87%) |
Jul 12, 2023 | 60.55 | 60.64 | 59.52 | 59.57 | 751,935 | -0.56(-0.94%) |
Jul 11, 2023 | 59.45 | 60.22 | 59.04 | 60.13 | 1,231,468 | +1.11(+1.87%) |
Jul 10, 2023 | 58.24 | 59.14 | 58.16 | 59.03 | 753,493 | +0.83(+1.42%) |
Jul 07, 2023 | 57.39 | 58.39 | 57.04 | 58.20 | 1,073,230 | +0.44(+0.77%) |
Jul 06, 2023 | 58.45 | 58.65 | 57.45 | 57.75 | 875,415 | -1.20(-2.04%) |
Jul 05, 2023 | 59.64 | 59.64 | 58.49 | 58.96 | 1,053,504 | -0.48(-0.81%) |
Jul 03, 2023 | 59.07 | 59.92 | 58.64 | 59.44 | 447,575 | +0.22(+0.37%) |
Jun 30, 2023 | 58.47 | 59.55 | 58.41 | 59.22 | 1,133,959 | +0.76(+1.30%) |
Jun 29, 2023 | 57.79 | 58.50 | 57.57 | 58.46 | 941,927 | +0.68(+1.18%) |
Jun 28, 2023 | 57.52 | 57.94 | 57.04 | 57.78 | 874,359 | +0.28(+0.48%) |
Jun 27, 2023 | 56.40 | 57.72 | 56.34 | 57.51 | 929,143 | +1.02(+1.80%) |
Jun 26, 2023 | 54.52 | 56.59 | 54.38 | 56.49 | 881,097 | +1.81(+3.30%) |
Jun 23, 2023 | 55.71 | 56.01 | 54.54 | 54.68 | 7,825,393 | -1.40(-2.50%) |
Jun 22, 2023 | 57.07 | 57.20 | 56.06 | 56.09 | 918,950 | -1.06(-1.85%) |
Jun 21, 2023 | 56.44 | 57.22 | 56.01 | 57.14 | 1,563,359 | +0.73(+1.29%) |
Jun 20, 2023 | 55.88 | 56.64 | 55.74 | 56.41 | 2,000,845 | +0.06(+0.11%) |
Jun 16, 2023 | 56.50 | 56.87 | 55.82 | 56.35 | 12,687,760 | +0.04(+0.07%) |
Jun 15, 2023 | 56.27 | 56.47 | 55.77 | 56.31 | 2,547,433 | +0.15(+0.26%) |
Jun 14, 2023 | 56.32 | 56.63 | 55.94 | 56.16 | 1,493,312 | +0.10(+0.18%) |
Jun 13, 2023 | 55.69 | 56.28 | 55.46 | 56.07 | 2,907,959 | +0.61(+1.10%) |
Jun 12, 2023 | 54.54 | 55.49 | 54.45 | 55.45 | 1,318,311 | +0.90(+1.65%) |
Jun 09, 2023 | 54.60 | 54.97 | 54.08 | 54.55 | 983,507 | -0.18(-0.32%) |
Jun 08, 2023 | 54.73 | 54.79 | 54.10 | 54.73 | 1,266,635 | -0.08(-0.14%) |
Jun 07, 2023 | 54.96 | 55.33 | 54.54 | 54.81 | 1,435,709 | +0.18(+0.33%) |
Jun 06, 2023 | 53.18 | 54.68 | 53.14 | 54.63 | 1,992,173 | +1.05(+1.95%) |
Jun 05, 2023 | 53.70 | 53.78 | 51.80 | 53.59 | 2,866,328 | -0.74(-1.36%) |
Jun 02, 2023 | 52.48 | 54.40 | 52.35 | 54.33 | 1,523,884 | +2.17(+4.16%) |