Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.90 | 59.19 | 58.74 | 58.83 | 756,766 | -0.15(-0.26%) |
Aug 30, 2023 | 58.87 | 59.12 | 58.73 | 58.98 | 592,373 | +0.26(+0.44%) |
Aug 29, 2023 | 58.85 | 59.01 | 58.49 | 58.72 | 919,295 | -0.16(-0.27%) |
Aug 28, 2023 | 58.86 | 59.63 | 58.83 | 58.88 | 458,710 | +0.01(+0.02%) |
Aug 25, 2023 | 58.77 | 59.11 | 58.71 | 58.87 | 555,096 | +0.18(+0.31%) |
Aug 24, 2023 | 59.16 | 59.79 | 58.65 | 58.69 | 422,440 | -0.39(-0.66%) |
Aug 23, 2023 | 59.01 | 59.33 | 58.73 | 59.08 | 651,887 | +0.37(+0.63%) |
Aug 22, 2023 | 58.26 | 58.84 | 58.10 | 58.71 | 518,626 | +0.47(+0.81%) |
Aug 21, 2023 | 57.93 | 58.43 | 57.62 | 58.24 | 660,298 | +0.07(+0.11%) |
Aug 18, 2023 | 57.88 | 58.48 | 57.82 | 58.17 | 780,518 | +0.07(+0.11%) |
Aug 17, 2023 | 58.39 | 58.72 | 58.05 | 58.10 | 3,309,064 | -0.38(-0.65%) |
Aug 16, 2023 | 58.49 | 58.78 | 58.17 | 58.48 | 853,984 | +0.11(+0.19%) |
Aug 15, 2023 | 59.16 | 59.19 | 58.30 | 58.37 | 863,259 | -1.09(-1.83%) |
Aug 14, 2023 | 60.36 | 60.45 | 58.95 | 59.46 | 656,629 | -0.85(-1.41%) |
Aug 11, 2023 | 60.14 | 60.66 | 59.96 | 60.31 | 690,948 | +0.05(+0.08%) |
Aug 10, 2023 | 60.80 | 61.09 | 60.22 | 60.26 | 585,031 | -0.58(-0.95%) |
Aug 09, 2023 | 60.30 | 61.14 | 60.13 | 60.84 | 425,293 | +0.39(+0.64%) |
Aug 08, 2023 | 61.26 | 61.26 | 60.34 | 60.45 | 594,335 | -1.03(-1.68%) |
Aug 07, 2023 | 61.14 | 61.74 | 60.91 | 61.49 | 1,007,226 | +0.25(+0.40%) |
Aug 04, 2023 | 61.66 | 62.85 | 61.18 | 61.24 | 1,894,433 | +0.10(+0.17%) |
Aug 03, 2023 | 60.71 | 61.32 | 60.09 | 61.14 | 1,292,883 | +1.37(+2.30%) |
Aug 02, 2023 | 61.14 | 61.23 | 59.40 | 59.76 | 1,724,886 | -1.52(-2.47%) |
Aug 01, 2023 | 61.47 | 61.70 | 61.06 | 61.28 | 622,151 | -0.12(-0.20%) |
Jul 31, 2023 | 62.25 | 62.68 | 61.31 | 61.40 | 1,682,716 | -0.85(-1.37%) |
Jul 28, 2023 | 63.55 | 63.74 | 61.92 | 62.25 | 683,134 | -0.94(-1.50%) |
Jul 27, 2023 | 65.22 | 65.41 | 63.17 | 63.20 | 721,510 | -2.03(-3.11%) |
Jul 26, 2023 | 64.38 | 65.24 | 64.28 | 65.23 | 691,927 | +0.91(+1.41%) |
Jul 25, 2023 | 64.42 | 64.70 | 64.14 | 64.32 | 688,829 | -0.09(-0.15%) |
Jul 24, 2023 | 63.64 | 64.48 | 63.44 | 64.42 | 960,851 | +0.86(+1.35%) |
Jul 21, 2023 | 63.28 | 63.88 | 63.11 | 63.56 | 1,078,984 | +0.43(+0.69%) |
Jul 20, 2023 | 62.79 | 63.26 | 62.24 | 63.12 | 1,015,141 | +0.66(+1.06%) |
Jul 19, 2023 | 62.15 | 62.87 | 61.91 | 62.46 | 1,440,777 | +0.62(+1.01%) |
Jul 18, 2023 | 62.05 | 62.18 | 61.64 | 61.84 | 809,895 | -0.23(-0.37%) |
Jul 17, 2023 | 61.76 | 62.27 | 61.58 | 62.07 | 780,779 | +0.19(+0.31%) |
Jul 14, 2023 | 61.76 | 62.13 | 61.47 | 61.88 | 615,059 | -0.04(-0.06%) |
Jul 13, 2023 | 61.71 | 61.98 | 61.47 | 61.92 | 646,590 | +0.03(+0.05%) |
Jul 12, 2023 | 62.15 | 62.53 | 61.86 | 61.89 | 1,068,484 | +0.05(+0.08%) |
Jul 11, 2023 | 61.40 | 61.92 | 60.97 | 61.84 | 1,687,651 | +0.65(+1.06%) |
Jul 10, 2023 | 61.35 | 61.63 | 60.95 | 61.19 | 801,952 | -0.30(-0.49%) |
Jul 07, 2023 | 61.72 | 61.97 | 61.28 | 61.49 | 909,692 | -0.52(-0.84%) |
Jul 06, 2023 | 62.10 | 62.37 | 61.15 | 62.01 | 702,474 | -0.59(-0.95%) |
Jul 05, 2023 | 62.18 | 62.94 | 61.75 | 62.60 | 1,049,076 | +0.41(+0.65%) |
Jul 03, 2023 | 61.76 | 62.61 | 61.57 | 62.20 | 386,890 | +0.44(+0.72%) |
Jun 30, 2023 | 62.09 | 62.19 | 61.10 | 61.75 | 933,326 | -0.08(-0.12%) |
Jun 29, 2023 | 60.93 | 61.90 | 60.81 | 61.83 | 945,771 | +0.68(+1.12%) |
Jun 28, 2023 | 61.80 | 61.80 | 60.77 | 61.15 | 990,917 | -0.54(-0.87%) |
Jun 27, 2023 | 61.76 | 62.07 | 61.44 | 61.68 | 2,531,182 | +0.01(+0.02%) |
Jun 26, 2023 | 61.33 | 61.96 | 61.33 | 61.67 | 976,710 | +0.49(+0.80%) |
Jun 23, 2023 | 61.30 | 61.69 | 60.87 | 61.19 | 12,744,724 | -0.35(-0.57%) |
Jun 22, 2023 | 62.15 | 62.16 | 60.93 | 61.53 | 1,139,476 | +0.20(+0.32%) |
Jun 21, 2023 | 61.45 | 61.74 | 60.78 | 61.34 | 1,091,114 | -0.25(-0.41%) |
Jun 20, 2023 | 61.90 | 61.90 | 60.97 | 61.59 | 828,155 | -0.36(-0.58%) |
Jun 16, 2023 | 62.07 | 62.27 | 61.60 | 61.95 | 1,726,579 | -0.03(-0.05%) |
Jun 15, 2023 | 61.88 | 62.00 | 61.36 | 61.98 | 758,191 | +0.09(+0.15%) |
Jun 14, 2023 | 61.63 | 62.34 | 61.36 | 61.88 | 775,814 | +0.40(+0.64%) |
Jun 13, 2023 | 61.57 | 62.10 | 61.33 | 61.49 | 667,929 | -0.23(-0.37%) |
Jun 12, 2023 | 61.47 | 61.80 | 61.00 | 61.71 | 796,162 | +0.19(+0.31%) |
Jun 09, 2023 | 61.94 | 61.94 | 61.40 | 61.52 | 448,702 | -0.26(-0.43%) |
Jun 08, 2023 | 61.51 | 62.16 | 61.42 | 61.79 | 567,603 | -0.03(-0.05%) |
Jun 07, 2023 | 61.80 | 62.07 | 61.49 | 61.82 | 914,685 | +0.28(+0.46%) |
Jun 06, 2023 | 61.72 | 61.76 | 61.27 | 61.53 | 723,597 | +0.16(+0.26%) |
Jun 05, 2023 | 61.05 | 61.75 | 60.85 | 61.37 | 697,047 | +0.24(+0.38%) |
Jun 02, 2023 | 60.81 | 61.44 | 60.60 | 61.14 | 908,721 | +0.69(+1.14%) |