Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.25 | 60.46 | 59.86 | 60.27 | 1,223,292 | -0.03(-0.05%) |
Aug 30, 2023 | 60.35 | 60.60 | 59.95 | 60.30 | 720,851 | +0.00(+0.00%) |
Aug 29, 2023 | 59.85 | 60.39 | 59.45 | 60.30 | 934,093 | +0.49(+0.83%) |
Aug 28, 2023 | 59.50 | 60.29 | 59.50 | 59.81 | 647,097 | +0.51(+0.87%) |
Aug 25, 2023 | 59.47 | 60.06 | 59.23 | 59.29 | 1,083,125 | -0.18(-0.31%) |
Aug 24, 2023 | 59.48 | 60.44 | 59.33 | 59.48 | 1,277,417 | +0.16(+0.28%) |
Aug 23, 2023 | 58.46 | 59.35 | 58.34 | 59.31 | 1,146,736 | +0.97(+1.66%) |
Aug 22, 2023 | 58.83 | 58.91 | 58.12 | 58.34 | 948,130 | -0.19(-0.33%) |
Aug 21, 2023 | 59.19 | 59.27 | 58.21 | 58.54 | 3,925,632 | -0.87(-1.47%) |
Aug 18, 2023 | 58.71 | 59.96 | 58.59 | 59.41 | 1,158,844 | +0.27(+0.46%) |
Aug 17, 2023 | 60.37 | 60.64 | 58.91 | 59.14 | 2,602,816 | -1.09(-1.80%) |
Aug 16, 2023 | 61.18 | 61.36 | 60.21 | 60.22 | 1,393,618 | -0.87(-1.43%) |
Aug 15, 2023 | 61.80 | 61.83 | 60.91 | 61.09 | 909,377 | -1.12(-1.81%) |
Aug 14, 2023 | 62.88 | 62.90 | 61.97 | 62.22 | 768,213 | -0.64(-1.02%) |
Aug 11, 2023 | 62.75 | 63.06 | 62.53 | 62.86 | 1,002,532 | -0.11(-0.17%) |
Aug 10, 2023 | 63.93 | 64.29 | 62.69 | 62.96 | 963,180 | -0.70(-1.10%) |
Aug 09, 2023 | 63.10 | 64.10 | 62.72 | 63.66 | 1,423,923 | +0.21(+0.34%) |
Aug 08, 2023 | 63.72 | 63.94 | 63.00 | 63.45 | 1,092,690 | -1.12(-1.74%) |
Aug 07, 2023 | 64.51 | 64.72 | 63.79 | 64.57 | 1,183,655 | +0.38(+0.59%) |
Aug 04, 2023 | 63.77 | 64.76 | 62.99 | 64.19 | 1,476,044 | +0.26(+0.41%) |
Aug 03, 2023 | 63.55 | 64.09 | 62.81 | 63.93 | 1,736,416 | +0.28(+0.44%) |
Aug 02, 2023 | 63.46 | 63.76 | 62.78 | 63.65 | 755,667 | -0.05(-0.08%) |
Aug 01, 2023 | 63.22 | 63.80 | 63.00 | 63.70 | 1,184,877 | +0.20(+0.32%) |
Jul 31, 2023 | 62.87 | 63.79 | 62.63 | 63.50 | 1,074,083 | +0.63(+1.00%) |
Jul 28, 2023 | 63.22 | 63.30 | 62.47 | 62.87 | 553,974 | +0.31(+0.50%) |
Jul 27, 2023 | 63.92 | 64.30 | 62.43 | 62.56 | 807,386 | -1.32(-2.06%) |
Jul 26, 2023 | 63.44 | 63.99 | 63.17 | 63.87 | 713,630 | +0.57(+0.90%) |
Jul 25, 2023 | 63.82 | 64.03 | 63.04 | 63.30 | 745,939 | -0.42(-0.65%) |
Jul 24, 2023 | 63.63 | 64.16 | 63.46 | 63.72 | 835,050 | -0.04(-0.06%) |
Jul 21, 2023 | 63.58 | 64.38 | 63.25 | 63.76 | 995,856 | +0.36(+0.57%) |
Jul 20, 2023 | 62.78 | 63.46 | 62.01 | 63.40 | 858,453 | +0.66(+1.05%) |
Jul 19, 2023 | 61.96 | 62.76 | 61.89 | 62.74 | 685,020 | +0.99(+1.60%) |
Jul 18, 2023 | 61.86 | 61.86 | 61.01 | 61.75 | 883,744 | -0.11(-0.17%) |
Jul 17, 2023 | 61.15 | 62.02 | 60.93 | 61.86 | 927,197 | +0.43(+0.69%) |
Jul 14, 2023 | 61.37 | 61.44 | 60.75 | 61.43 | 686,394 | -0.01(-0.02%) |
Jul 13, 2023 | 61.09 | 61.57 | 60.75 | 61.44 | 1,085,970 | +0.29(+0.48%) |
Jul 12, 2023 | 61.41 | 61.83 | 61.12 | 61.15 | 864,111 | +0.31(+0.51%) |
Jul 11, 2023 | 59.76 | 60.86 | 59.59 | 60.84 | 896,522 | +1.39(+2.33%) |
Jul 10, 2023 | 59.47 | 59.62 | 58.89 | 59.46 | 1,155,745 | +0.05(+0.08%) |
Jul 07, 2023 | 59.98 | 60.12 | 59.37 | 59.41 | 1,070,056 | -0.67(-1.11%) |
Jul 06, 2023 | 59.49 | 60.15 | 58.58 | 60.08 | 1,231,317 | -0.26(-0.43%) |
Jul 05, 2023 | 60.28 | 61.02 | 59.60 | 60.34 | 874,031 | -0.11(-0.18%) |
Jul 03, 2023 | 59.74 | 60.73 | 59.65 | 60.44 | 348,345 | +0.59(+0.99%) |
Jun 30, 2023 | 60.22 | 60.36 | 59.00 | 59.85 | 1,342,925 | +0.09(+0.15%) |
Jun 29, 2023 | 58.23 | 59.79 | 58.00 | 59.77 | 656,242 | +1.29(+2.20%) |
Jun 28, 2023 | 58.48 | 58.62 | 57.84 | 58.48 | 1,077,337 | +0.02(+0.03%) |
Jun 27, 2023 | 57.74 | 58.58 | 57.51 | 58.46 | 913,865 | +0.81(+1.41%) |
Jun 26, 2023 | 56.41 | 57.66 | 56.06 | 57.64 | 673,305 | +1.44(+2.57%) |
Jun 23, 2023 | 56.83 | 56.96 | 55.94 | 56.20 | 1,633,924 | -0.86(-1.51%) |
Jun 22, 2023 | 57.85 | 57.92 | 56.57 | 57.06 | 734,277 | -0.73(-1.26%) |
Jun 21, 2023 | 58.52 | 58.52 | 57.59 | 57.79 | 884,332 | -0.99(-1.68%) |
Jun 20, 2023 | 59.34 | 59.34 | 58.08 | 58.78 | 969,809 | -0.47(-0.79%) |
Jun 16, 2023 | 59.31 | 59.70 | 58.88 | 59.24 | 1,138,146 | +0.30(+0.51%) |
Jun 15, 2023 | 58.94 | 58.96 | 58.17 | 58.94 | 801,035 | -0.01(-0.02%) |
Jun 14, 2023 | 58.84 | 59.24 | 58.43 | 58.95 | 913,919 | +0.42(+0.71%) |
Jun 13, 2023 | 58.37 | 59.19 | 58.20 | 58.54 | 750,888 | +0.13(+0.22%) |
Jun 12, 2023 | 58.17 | 58.51 | 57.65 | 58.41 | 1,082,068 | +0.31(+0.53%) |
Jun 09, 2023 | 58.09 | 58.44 | 57.89 | 58.10 | 910,119 | -0.05(-0.08%) |
Jun 08, 2023 | 58.38 | 58.51 | 57.40 | 58.15 | 969,852 | -0.23(-0.39%) |
Jun 07, 2023 | 56.89 | 58.70 | 56.58 | 58.38 | 1,039,453 | +1.76(+3.12%) |
Jun 06, 2023 | 55.61 | 56.69 | 55.56 | 56.62 | 1,032,202 | +1.03(+1.85%) |
Jun 05, 2023 | 55.76 | 56.22 | 55.43 | 55.59 | 1,107,578 | -0.26(-0.46%) |
Jun 02, 2023 | 54.83 | 56.05 | 54.76 | 55.85 | 1,012,421 | +1.78(+3.30%) |