Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.56 | 61.12 | 60.18 | 60.88 | 4,092,280 | +0.21(+0.35%) |
Aug 30, 2023 | 61.29 | 61.73 | 60.59 | 60.66 | 1,418,755 | -0.61(-1.00%) |
Aug 29, 2023 | 59.95 | 61.74 | 59.91 | 61.27 | 2,119,697 | +1.24(+2.07%) |
Aug 28, 2023 | 61.45 | 62.32 | 59.80 | 60.03 | 1,466,216 | -1.79(-2.89%) |
Aug 25, 2023 | 63.56 | 63.80 | 61.50 | 61.82 | 1,660,995 | -1.56(-2.46%) |
Aug 24, 2023 | 64.40 | 64.63 | 63.32 | 63.38 | 1,184,547 | -0.88(-1.36%) |
Aug 23, 2023 | 63.21 | 64.46 | 62.62 | 64.25 | 1,448,916 | +0.94(+1.49%) |
Aug 22, 2023 | 63.83 | 64.14 | 63.31 | 63.31 | 1,439,375 | +0.15(+0.23%) |
Aug 21, 2023 | 62.85 | 64.17 | 62.84 | 63.16 | 1,679,115 | +1.45(+2.35%) |
Aug 18, 2023 | 61.27 | 62.03 | 60.79 | 61.71 | 1,404,066 | -0.22(-0.36%) |
Aug 17, 2023 | 62.00 | 63.98 | 60.96 | 61.94 | 2,470,754 | -0.98(-1.56%) |
Aug 16, 2023 | 62.65 | 64.07 | 62.56 | 62.92 | 1,255,654 | -0.50(-0.78%) |
Aug 15, 2023 | 63.67 | 63.89 | 62.88 | 63.41 | 1,161,215 | -1.00(-1.56%) |
Aug 14, 2023 | 64.29 | 64.83 | 63.07 | 64.42 | 1,160,598 | -1.13(-1.72%) |
Aug 11, 2023 | 66.50 | 66.60 | 65.46 | 65.54 | 980,796 | -1.38(-2.06%) |
Aug 10, 2023 | 68.96 | 68.96 | 66.90 | 66.93 | 852,462 | -0.84(-1.23%) |
Aug 09, 2023 | 67.96 | 68.28 | 67.04 | 67.76 | 803,435 | -0.10(-0.14%) |
Aug 08, 2023 | 66.96 | 68.05 | 66.07 | 67.86 | 1,004,897 | -0.13(-0.19%) |
Aug 07, 2023 | 68.73 | 69.05 | 67.74 | 67.99 | 837,977 | -1.12(-1.62%) |
Aug 04, 2023 | 68.76 | 70.94 | 68.57 | 69.10 | 1,057,497 | +0.72(+1.05%) |
Aug 03, 2023 | 70.50 | 70.50 | 68.09 | 68.38 | 1,263,593 | -0.19(-0.28%) |
Aug 02, 2023 | 68.87 | 69.55 | 67.92 | 68.58 | 1,432,153 | -1.52(-2.16%) |
Aug 01, 2023 | 71.47 | 71.49 | 69.50 | 70.10 | 1,402,404 | -1.58(-2.20%) |
Jul 31, 2023 | 72.53 | 73.06 | 71.34 | 71.67 | 2,014,320 | -0.89(-1.23%) |
Jul 28, 2023 | 71.12 | 72.72 | 70.49 | 72.57 | 959,692 | +2.53(+3.61%) |
Jul 27, 2023 | 72.71 | 72.71 | 69.98 | 70.04 | 1,302,512 | -2.45(-3.38%) |
Jul 26, 2023 | 73.46 | 73.79 | 72.41 | 72.49 | 756,322 | -0.50(-0.68%) |
Jul 25, 2023 | 71.97 | 73.70 | 71.93 | 72.99 | 1,299,019 | +2.75(+3.92%) |
Jul 24, 2023 | 71.49 | 71.49 | 69.28 | 70.23 | 1,975,605 | -2.21(-3.05%) |
Jul 21, 2023 | 74.79 | 74.97 | 72.20 | 72.44 | 2,055,248 | -3.51(-4.62%) |
Jul 20, 2023 | 77.29 | 77.60 | 74.66 | 75.95 | 1,389,237 | -1.67(-2.16%) |
Jul 19, 2023 | 77.29 | 77.87 | 76.02 | 77.62 | 1,192,640 | +0.40(+0.52%) |
Jul 18, 2023 | 76.84 | 77.88 | 76.25 | 77.23 | 853,401 | +0.39(+0.51%) |
Jul 17, 2023 | 75.65 | 77.00 | 74.52 | 76.84 | 1,130,238 | +0.80(+1.05%) |
Jul 14, 2023 | 76.01 | 77.01 | 75.05 | 76.04 | 1,286,018 | -0.24(-0.32%) |
Jul 13, 2023 | 78.30 | 78.49 | 76.26 | 76.28 | 1,125,629 | -0.94(-1.22%) |
Jul 12, 2023 | 77.34 | 78.50 | 76.85 | 77.22 | 1,467,196 | +0.71(+0.93%) |
Jul 11, 2023 | 77.05 | 77.36 | 75.63 | 76.51 | 1,027,826 | +0.06(+0.08%) |
Jul 10, 2023 | 75.77 | 76.70 | 75.06 | 76.45 | 1,242,152 | +0.13(+0.16%) |
Jul 07, 2023 | 71.78 | 76.39 | 71.76 | 76.33 | 2,115,091 | +4.56(+6.35%) |
Jul 06, 2023 | 72.04 | 72.24 | 69.87 | 71.77 | 1,889,821 | -1.70(-2.31%) |
Jul 05, 2023 | 73.04 | 74.88 | 72.73 | 73.47 | 1,695,010 | -0.28(-0.38%) |
Jul 03, 2023 | 70.79 | 73.76 | 70.64 | 73.75 | 1,536,299 | +3.80(+5.43%) |
Jun 30, 2023 | 69.18 | 70.29 | 68.74 | 69.95 | 1,230,594 | +1.11(+1.61%) |
Jun 29, 2023 | 67.87 | 69.04 | 67.75 | 68.84 | 823,771 | +0.97(+1.43%) |
Jun 28, 2023 | 69.17 | 69.54 | 66.63 | 67.87 | 1,854,024 | -1.69(-2.42%) |
Jun 27, 2023 | 69.31 | 69.85 | 68.07 | 69.56 | 1,046,997 | +0.88(+1.28%) |
Jun 26, 2023 | 67.41 | 69.24 | 67.31 | 68.68 | 716,818 | +1.59(+2.37%) |
Jun 23, 2023 | 67.67 | 67.76 | 66.65 | 67.09 | 690,622 | -1.15(-1.68%) |
Jun 22, 2023 | 69.42 | 69.53 | 67.69 | 68.24 | 995,276 | -1.68(-2.40%) |
Jun 21, 2023 | 68.94 | 70.46 | 68.71 | 69.91 | 738,690 | +0.58(+0.83%) |
Jun 20, 2023 | 69.05 | 69.53 | 67.37 | 69.33 | 1,124,432 | -0.17(-0.25%) |
Jun 16, 2023 | 69.74 | 70.80 | 69.08 | 69.51 | 1,710,401 | +0.15(+0.22%) |