Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.45 | 60.99 | 60.17 | 60.44 | 158,710 | -0.06(-0.10%) |
Aug 30, 2023 | 59.37 | 60.80 | 59.33 | 60.50 | 141,379 | +0.86(+1.45%) |
Aug 29, 2023 | 59.36 | 59.80 | 59.06 | 59.63 | 123,459 | +0.12(+0.20%) |
Aug 28, 2023 | 59.02 | 60.14 | 59.02 | 59.51 | 139,044 | +0.57(+0.97%) |
Aug 25, 2023 | 58.42 | 59.29 | 58.12 | 58.95 | 137,446 | +0.63(+1.08%) |
Aug 24, 2023 | 58.07 | 58.67 | 57.69 | 58.32 | 153,394 | -0.17(-0.29%) |
Aug 23, 2023 | 57.89 | 58.56 | 57.71 | 58.48 | 229,166 | +0.78(+1.36%) |
Aug 22, 2023 | 57.23 | 57.76 | 56.94 | 57.70 | 136,720 | +0.71(+1.24%) |
Aug 21, 2023 | 57.42 | 57.43 | 56.59 | 56.99 | 201,446 | -0.44(-0.77%) |
Aug 18, 2023 | 57.04 | 58.03 | 57.04 | 57.43 | 560,626 | +0.15(+0.26%) |
Aug 17, 2023 | 56.64 | 57.40 | 56.64 | 57.29 | 161,137 | +0.41(+0.72%) |
Aug 16, 2023 | 56.75 | 57.16 | 56.41 | 56.88 | 165,495 | +0.06(+0.10%) |
Aug 15, 2023 | 56.74 | 57.03 | 56.27 | 56.82 | 141,984 | -0.42(-0.74%) |
Aug 14, 2023 | 57.76 | 57.93 | 56.73 | 57.24 | 243,193 | -0.52(-0.90%) |
Aug 11, 2023 | 58.02 | 58.32 | 57.49 | 57.76 | 166,453 | -0.55(-0.94%) |
Aug 10, 2023 | 58.19 | 58.92 | 57.55 | 58.31 | 249,966 | +0.12(+0.20%) |
Aug 09, 2023 | 59.06 | 59.14 | 58.06 | 58.19 | 184,346 | -1.15(-1.93%) |
Aug 08, 2023 | 59.48 | 59.57 | 58.47 | 59.34 | 173,924 | -1.15(-1.90%) |
Aug 07, 2023 | 60.37 | 60.89 | 59.87 | 60.49 | 133,658 | +0.12(+0.19%) |
Aug 04, 2023 | 60.30 | 61.39 | 60.18 | 60.37 | 135,906 | -0.16(-0.26%) |
Aug 03, 2023 | 62.13 | 62.13 | 60.49 | 60.52 | 192,792 | -1.79(-2.88%) |
Aug 02, 2023 | 61.31 | 62.34 | 61.04 | 62.32 | 213,640 | +0.25(+0.41%) |
Aug 01, 2023 | 62.22 | 62.44 | 61.35 | 62.06 | 205,919 | -0.34(-0.55%) |
Jul 31, 2023 | 63.41 | 63.61 | 62.13 | 62.41 | 279,338 | -0.68(-1.08%) |
Jul 28, 2023 | 64.48 | 64.48 | 62.94 | 63.09 | 169,648 | -0.68(-1.07%) |
Jul 27, 2023 | 64.72 | 65.19 | 63.57 | 63.77 | 182,021 | -0.41(-0.64%) |
Jul 26, 2023 | 63.49 | 65.02 | 63.49 | 64.18 | 352,371 | +0.57(+0.90%) |
Jul 25, 2023 | 62.93 | 64.29 | 62.92 | 63.60 | 201,433 | +0.96(+1.54%) |
Jul 24, 2023 | 63.72 | 63.97 | 62.42 | 62.64 | 293,375 | -1.08(-1.70%) |
Jul 21, 2023 | 62.70 | 65.71 | 61.26 | 63.72 | 331,753 | -3.88(-5.74%) |
Jul 20, 2023 | 68.29 | 68.98 | 67.29 | 67.60 | 128,315 | -0.39(-0.57%) |
Jul 19, 2023 | 67.03 | 68.07 | 66.85 | 67.99 | 183,160 | +1.26(+1.88%) |
Jul 18, 2023 | 66.28 | 66.75 | 66.00 | 66.73 | 157,569 | +0.57(+0.85%) |
Jul 17, 2023 | 66.87 | 66.87 | 65.88 | 66.17 | 139,579 | -0.93(-1.38%) |
Jul 14, 2023 | 66.67 | 67.22 | 65.60 | 67.09 | 126,307 | +0.19(+0.29%) |
Jul 13, 2023 | 67.57 | 67.85 | 66.80 | 66.90 | 163,337 | -0.67(-1.00%) |
Jul 12, 2023 | 67.92 | 68.21 | 67.12 | 67.57 | 197,268 | +0.78(+1.17%) |
Jul 11, 2023 | 66.93 | 67.43 | 66.52 | 66.79 | 197,582 | +0.02(+0.03%) |
Jul 10, 2023 | 66.25 | 67.44 | 66.25 | 66.77 | 165,171 | +0.31(+0.47%) |
Jul 07, 2023 | 66.24 | 67.28 | 66.24 | 66.46 | 181,049 | +0.35(+0.53%) |
Jul 06, 2023 | 66.89 | 67.12 | 65.77 | 66.11 | 125,578 | -1.66(-2.44%) |
Jul 05, 2023 | 68.90 | 68.90 | 67.70 | 67.77 | 114,515 | -1.52(-2.19%) |
Jul 03, 2023 | 68.89 | 69.67 | 68.89 | 69.29 | 120,533 | -0.03(-0.04%) |
Jun 30, 2023 | 69.47 | 69.73 | 69.15 | 69.31 | 140,302 | +0.14(+0.20%) |
Jun 29, 2023 | 67.77 | 70.03 | 67.76 | 69.18 | 126,060 | +1.34(+1.97%) |
Jun 28, 2023 | 67.83 | 67.89 | 67.03 | 67.84 | 115,372 | -0.28(-0.41%) |
Jun 27, 2023 | 68.85 | 69.19 | 68.13 | 68.13 | 103,127 | -0.66(-0.96%) |
Jun 26, 2023 | 67.57 | 69.32 | 67.57 | 68.79 | 105,512 | +1.00(+1.48%) |
Jun 23, 2023 | 68.49 | 69.09 | 67.72 | 67.78 | 305,596 | -1.84(-2.65%) |
Jun 22, 2023 | 70.50 | 70.50 | 69.39 | 69.63 | 95,873 | -0.93(-1.31%) |
Jun 21, 2023 | 70.72 | 71.20 | 70.10 | 70.55 | 110,675 | -0.65(-0.92%) |
Jun 20, 2023 | 72.38 | 72.38 | 71.16 | 71.21 | 148,052 | -1.48(-2.04%) |
Jun 16, 2023 | 73.88 | 73.88 | 72.30 | 72.69 | 284,199 | -0.72(-0.98%) |
Jun 15, 2023 | 72.27 | 73.61 | 71.97 | 73.41 | 132,124 | +0.69(+0.95%) |
Jun 14, 2023 | 74.12 | 74.23 | 72.11 | 72.72 | 134,332 | -1.05(-1.43%) |
Jun 13, 2023 | 73.43 | 74.65 | 73.43 | 73.77 | 129,667 | +0.35(+0.48%) |
Jun 12, 2023 | 73.51 | 73.89 | 72.99 | 73.42 | 141,097 | -0.21(-0.29%) |
Jun 09, 2023 | 75.42 | 75.42 | 73.22 | 73.63 | 227,581 | -2.09(-2.75%) |
Jun 08, 2023 | 75.72 | 76.43 | 74.10 | 75.72 | 136,885 | -0.50(-0.65%) |
Jun 07, 2023 | 75.03 | 76.69 | 75.03 | 76.21 | 166,881 | +1.34(+1.80%) |
Jun 06, 2023 | 72.48 | 75.27 | 72.48 | 74.87 | 151,847 | +2.23(+3.07%) |
Jun 05, 2023 | 74.33 | 74.82 | 72.58 | 72.64 | 89,005 | -2.49(-3.32%) |
Jun 02, 2023 | 72.21 | 75.34 | 72.21 | 75.13 | 133,946 | +3.99(+5.60%) |