Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.65 | 59.75 | 59.58 | 59.60 | 2,027,160 | -0.03(-0.05%) |
Aug 30, 2023 | 59.69 | 59.86 | 59.61 | 59.63 | 1,802,910 | -0.08(-0.13%) |
Aug 29, 2023 | 59.74 | 59.76 | 59.67 | 59.71 | 1,409,471 | +0.00(+0.00%) |
Aug 28, 2023 | 59.70 | 59.74 | 59.67 | 59.71 | 1,826,949 | +0.04(+0.07%) |
Aug 25, 2023 | 59.70 | 59.70 | 59.61 | 59.67 | 2,069,801 | +0.02(+0.03%) |
Aug 24, 2023 | 59.30 | 59.98 | 59.26 | 59.65 | 4,518,861 | +0.59(+1.00%) |
Aug 23, 2023 | 58.90 | 59.21 | 58.85 | 59.06 | 1,681,019 | +0.10(+0.17%) |
Aug 22, 2023 | 58.97 | 58.99 | 58.83 | 58.96 | 1,119,875 | +0.05(+0.08%) |
Aug 21, 2023 | 58.71 | 58.99 | 58.71 | 58.91 | 759,155 | +0.01(+0.02%) |
Aug 18, 2023 | 58.72 | 58.99 | 58.72 | 58.90 | 786,901 | +0.01(+0.02%) |
Aug 17, 2023 | 58.95 | 59.10 | 58.79 | 58.89 | 1,439,160 | -0.02(-0.03%) |
Aug 16, 2023 | 58.90 | 59.01 | 58.80 | 58.91 | 2,507,933 | -0.29(-0.49%) |
Aug 15, 2023 | 59.22 | 59.29 | 59.08 | 59.20 | 1,073,624 | -0.02(-0.03%) |
Aug 14, 2023 | 59.24 | 59.29 | 59.17 | 59.22 | 1,177,325 | -0.09(-0.15%) |
Aug 11, 2023 | 59.32 | 59.35 | 59.23 | 59.31 | 924,528 | +0.04(+0.07%) |
Aug 10, 2023 | 59.35 | 59.35 | 59.20 | 59.27 | 768,061 | -0.08(-0.13%) |
Aug 09, 2023 | 59.31 | 59.37 | 59.30 | 59.35 | 854,797 | +0.01(+0.02%) |
Aug 08, 2023 | 59.24 | 59.40 | 59.20 | 59.34 | 1,070,928 | -0.01(-0.02%) |
Aug 07, 2023 | 59.09 | 59.35 | 59.05 | 59.35 | 1,485,209 | +0.49(+0.83%) |
Aug 04, 2023 | 58.80 | 58.86 | 58.72 | 58.86 | 793,536 | +0.16(+0.27%) |
Aug 03, 2023 | 58.72 | 58.91 | 58.70 | 58.70 | 1,322,573 | -0.07(-0.12%) |
Aug 02, 2023 | 58.61 | 58.81 | 58.61 | 58.77 | 1,504,330 | +0.14(+0.24%) |
Aug 01, 2023 | 58.57 | 58.75 | 58.57 | 58.63 | 1,261,293 | -0.09(-0.15%) |
Jul 31, 2023 | 58.53 | 58.74 | 58.52 | 58.72 | 1,347,977 | +0.18(+0.31%) |
Jul 28, 2023 | 58.62 | 58.74 | 58.52 | 58.54 | 1,577,807 | -0.18(-0.31%) |
Jul 27, 2023 | 58.53 | 58.88 | 58.53 | 58.72 | 848,667 | +0.18(+0.31%) |
Jul 26, 2023 | 58.46 | 58.73 | 58.46 | 58.54 | 5,036,296 | +0.87(+1.50%) |
Jul 25, 2023 | 57.32 | 57.71 | 57.24 | 57.68 | 4,828,065 | +1.59(+2.84%) |
Jul 24, 2023 | 55.68 | 56.13 | 55.68 | 56.08 | 1,139,199 | +0.47(+0.84%) |
Jul 21, 2023 | 56.06 | 56.06 | 55.57 | 55.62 | 626,037 | -0.24(-0.43%) |
Jul 20, 2023 | 56.00 | 56.21 | 55.76 | 55.85 | 566,393 | -0.16(-0.28%) |
Jul 19, 2023 | 56.38 | 56.44 | 55.98 | 56.01 | 1,861,143 | -0.36(-0.64%) |
Jul 18, 2023 | 56.27 | 56.48 | 56.27 | 56.37 | 432,892 | +0.10(+0.18%) |
Jul 17, 2023 | 56.37 | 56.64 | 56.19 | 56.27 | 560,322 | -0.08(-0.14%) |
Jul 14, 2023 | 56.48 | 56.58 | 56.26 | 56.35 | 866,363 | -0.09(-0.16%) |
Jul 13, 2023 | 56.69 | 56.84 | 56.39 | 56.44 | 1,112,680 | -0.09(-0.16%) |
Jul 12, 2023 | 56.86 | 57.06 | 56.02 | 56.53 | 1,835,987 | -0.30(-0.53%) |
Jul 11, 2023 | 56.79 | 56.90 | 56.73 | 56.83 | 601,167 | -0.08(-0.14%) |
Jul 10, 2023 | 56.64 | 56.93 | 56.63 | 56.91 | 708,216 | +0.28(+0.49%) |
Jul 07, 2023 | 56.58 | 57.24 | 56.50 | 56.63 | 3,564,135 | -0.53(-0.92%) |
Jul 06, 2023 | 56.97 | 57.22 | 56.87 | 57.16 | 943,015 | +0.05(+0.09%) |
Jul 05, 2023 | 57.05 | 57.12 | 56.74 | 57.11 | 1,074,425 | +0.03(+0.05%) |
Jul 03, 2023 | 57.08 | 57.30 | 57.00 | 57.08 | 476,837 | -0.05(-0.09%) |
Jun 30, 2023 | 57.23 | 57.29 | 57.04 | 57.13 | 913,691 | -0.01(-0.02%) |
Jun 29, 2023 | 57.22 | 57.32 | 57.11 | 57.14 | 1,096,216 | -0.04(-0.07%) |
Jun 28, 2023 | 57.14 | 57.27 | 57.11 | 57.18 | 996,981 | -0.05(-0.09%) |
Jun 27, 2023 | 57.04 | 57.34 | 56.94 | 57.23 | 577,653 | +0.24(+0.42%) |
Jun 26, 2023 | 56.84 | 57.06 | 56.74 | 56.99 | 624,134 | +0.16(+0.28%) |
Jun 23, 2023 | 56.94 | 57.05 | 56.83 | 56.83 | 3,435,264 | -0.15(-0.26%) |
Jun 22, 2023 | 56.97 | 57.22 | 56.90 | 56.98 | 1,192,444 | -0.02(-0.03%) |
Jun 21, 2023 | 56.93 | 57.07 | 56.89 | 57.00 | 1,061,519 | +0.07(+0.12%) |
Jun 20, 2023 | 57.22 | 57.23 | 56.84 | 56.93 | 1,692,660 | -0.30(-0.52%) |
Jun 16, 2023 | 57.23 | 57.37 | 57.19 | 57.23 | 2,034,145 | +0.04(+0.07%) |