Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 64.56 | 64.93 | 64.24 | 64.29 | 67,935 | -0.32(-0.50%) |
Aug 30, 2023 | 64.00 | 64.90 | 64.00 | 64.61 | 44,591 | +0.46(+0.72%) |
Aug 29, 2023 | 64.16 | 64.41 | 63.67 | 64.15 | 62,905 | +0.17(+0.27%) |
Aug 28, 2023 | 63.99 | 64.53 | 63.78 | 63.98 | 81,856 | +0.12(+0.19%) |
Aug 25, 2023 | 63.84 | 64.24 | 63.61 | 63.86 | 63,980 | +0.28(+0.44%) |
Aug 24, 2023 | 63.13 | 64.29 | 63.13 | 63.58 | 115,012 | +0.13(+0.20%) |
Aug 23, 2023 | 62.32 | 63.51 | 62.24 | 63.45 | 52,268 | +1.06(+1.70%) |
Aug 22, 2023 | 62.66 | 62.80 | 61.98 | 62.39 | 66,477 | -0.22(-0.35%) |
Aug 21, 2023 | 62.99 | 63.18 | 62.57 | 62.61 | 65,184 | -0.74(-1.17%) |
Aug 18, 2023 | 63.22 | 63.70 | 63.01 | 63.35 | 86,978 | -0.45(-0.71%) |
Aug 17, 2023 | 63.87 | 64.35 | 63.70 | 63.80 | 52,934 | -0.06(-0.09%) |
Aug 16, 2023 | 65.46 | 65.46 | 63.82 | 63.86 | 62,390 | -1.57(-2.40%) |
Aug 15, 2023 | 65.35 | 65.84 | 64.93 | 65.43 | 55,354 | +0.14(+0.21%) |
Aug 14, 2023 | 66.09 | 66.09 | 65.00 | 65.29 | 60,979 | -0.87(-1.31%) |
Aug 11, 2023 | 66.13 | 66.50 | 65.88 | 66.16 | 57,049 | -0.07(-0.11%) |
Aug 10, 2023 | 66.35 | 66.69 | 65.79 | 66.23 | 52,709 | +0.13(+0.20%) |
Aug 09, 2023 | 66.28 | 66.61 | 65.51 | 66.10 | 47,658 | -0.35(-0.53%) |
Aug 08, 2023 | 65.53 | 66.50 | 65.06 | 66.45 | 65,861 | +0.63(+0.96%) |
Aug 07, 2023 | 66.35 | 66.35 | 63.75 | 65.82 | 57,267 | -0.47(-0.71%) |
Aug 04, 2023 | 66.37 | 67.32 | 66.00 | 66.29 | 74,568 | -0.32(-0.48%) |
Aug 03, 2023 | 64.69 | 66.69 | 64.69 | 66.61 | 55,543 | +1.90(+2.94%) |
Aug 02, 2023 | 63.64 | 65.91 | 63.11 | 64.71 | 99,087 | +0.80(+1.25%) |
Aug 01, 2023 | 64.61 | 64.99 | 63.84 | 63.91 | 47,222 | -1.00(-1.54%) |
Jul 31, 2023 | 64.93 | 65.70 | 64.10 | 64.91 | 83,435 | -0.22(-0.34%) |
Jul 28, 2023 | 66.25 | 66.44 | 63.60 | 65.13 | 103,169 | -0.79(-1.20%) |
Jul 27, 2023 | 68.00 | 68.00 | 65.00 | 65.92 | 107,500 | -2.00(-2.94%) |
Jul 26, 2023 | 64.90 | 69.60 | 64.90 | 67.92 | 109,867 | +4.53(+7.15%) |
Jul 25, 2023 | 63.43 | 63.94 | 63.18 | 63.39 | 53,356 | -0.40(-0.63%) |
Jul 24, 2023 | 62.82 | 64.35 | 62.59 | 63.79 | 44,042 | +0.72(+1.14%) |
Jul 21, 2023 | 63.09 | 63.29 | 62.29 | 63.07 | 70,508 | +0.14(+0.22%) |
Jul 20, 2023 | 62.24 | 63.04 | 61.31 | 62.93 | 66,085 | +0.81(+1.30%) |
Jul 19, 2023 | 61.61 | 62.56 | 61.23 | 62.12 | 53,567 | +0.83(+1.35%) |
Jul 18, 2023 | 61.03 | 61.79 | 61.01 | 61.29 | 53,668 | -0.04(-0.07%) |
Jul 17, 2023 | 61.09 | 61.69 | 60.85 | 61.33 | 51,793 | +0.39(+0.64%) |
Jul 14, 2023 | 61.08 | 61.29 | 60.47 | 60.94 | 33,982 | -0.44(-0.72%) |
Jul 13, 2023 | 61.45 | 61.75 | 61.02 | 61.38 | 29,710 | +0.09(+0.15%) |
Jul 12, 2023 | 61.33 | 62.10 | 61.09 | 61.29 | 56,183 | +0.52(+0.86%) |
Jul 11, 2023 | 61.38 | 61.38 | 60.17 | 60.77 | 45,619 | -0.21(-0.34%) |
Jul 10, 2023 | 61.87 | 62.58 | 60.78 | 60.98 | 45,556 | -1.00(-1.61%) |
Jul 07, 2023 | 62.63 | 62.97 | 61.96 | 61.98 | 46,157 | -0.73(-1.16%) |
Jul 06, 2023 | 62.34 | 63.01 | 61.21 | 62.71 | 68,560 | -0.08(-0.13%) |
Jul 05, 2023 | 63.50 | 64.00 | 62.55 | 62.79 | 90,493 | -0.76(-1.20%) |
Jul 03, 2023 | 63.00 | 63.74 | 62.97 | 63.55 | 26,971 | +0.51(+0.81%) |
Jun 30, 2023 | 62.98 | 63.63 | 62.74 | 63.04 | 53,445 | +0.45(+0.72%) |
Jun 29, 2023 | 61.83 | 63.66 | 61.83 | 62.59 | 69,530 | +0.60(+0.97%) |
Jun 28, 2023 | 61.66 | 62.10 | 60.53 | 61.99 | 63,137 | +0.25(+0.40%) |
Jun 27, 2023 | 61.05 | 62.29 | 61.05 | 61.74 | 67,506 | +0.57(+0.93%) |
Jun 26, 2023 | 61.29 | 62.11 | 61.10 | 61.17 | 56,733 | +0.14(+0.23%) |
Jun 23, 2023 | 60.55 | 62.12 | 60.32 | 61.03 | 110,323 | +0.47(+0.78%) |
Jun 22, 2023 | 60.51 | 61.51 | 59.79 | 60.56 | 77,776 | +0.15(+0.25%) |
Jun 21, 2023 | 61.01 | 61.16 | 60.39 | 60.41 | 74,244 | -0.62(-1.02%) |
Jun 20, 2023 | 61.42 | 62.24 | 60.81 | 61.03 | 86,850 | -0.12(-0.20%) |
Jun 16, 2023 | 61.82 | 61.97 | 60.53 | 61.15 | 217,400 | +0.08(+0.13%) |
Jun 15, 2023 | 61.00 | 61.36 | 60.31 | 61.07 | 91,755 | -0.09(-0.15%) |
Jun 14, 2023 | 61.97 | 62.98 | 60.43 | 61.16 | 96,936 | -0.91(-1.47%) |
Jun 13, 2023 | 62.70 | 63.16 | 61.93 | 62.07 | 52,481 | -0.41(-0.66%) |
Jun 12, 2023 | 63.22 | 63.22 | 62.44 | 62.48 | 44,419 | -0.48(-0.76%) |
Jun 09, 2023 | 63.70 | 63.86 | 62.60 | 62.96 | 52,715 | -0.72(-1.13%) |
Jun 08, 2023 | 64.03 | 64.07 | 63.26 | 63.68 | 53,055 | -0.36(-0.56%) |
Jun 07, 2023 | 62.86 | 64.42 | 62.84 | 64.04 | 62,309 | +1.21(+1.93%) |
Jun 06, 2023 | 61.82 | 63.40 | 61.82 | 62.83 | 45,232 | +0.88(+1.42%) |
Jun 05, 2023 | 62.75 | 62.90 | 61.71 | 61.95 | 46,236 | -1.59(-2.50%) |
Jun 02, 2023 | 61.66 | 63.63 | 61.65 | 63.54 | 47,658 | +2.28(+3.72%) |