Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.05 | 60.52 | 59.61 | 60.40 | 60,602 | +0.39(+0.65%) |
Aug 30, 2023 | 60.93 | 61.47 | 59.90 | 60.01 | 55,924 | -0.92(-1.52%) |
Aug 29, 2023 | 60.92 | 61.35 | 60.67 | 60.94 | 40,787 | -0.07(-0.11%) |
Aug 28, 2023 | 60.35 | 61.26 | 60.35 | 61.01 | 43,213 | +0.80(+1.32%) |
Aug 25, 2023 | 61.00 | 61.00 | 59.44 | 60.21 | 40,685 | -0.43(-0.71%) |
Aug 24, 2023 | 60.79 | 61.76 | 60.24 | 60.64 | 50,970 | -0.31(-0.51%) |
Aug 23, 2023 | 60.30 | 61.16 | 60.12 | 60.95 | 54,108 | +0.60(+1.00%) |
Aug 22, 2023 | 61.45 | 62.00 | 60.18 | 60.35 | 86,396 | -1.26(-2.05%) |
Aug 21, 2023 | 61.71 | 62.06 | 61.27 | 61.61 | 69,964 | -0.12(-0.19%) |
Aug 18, 2023 | 61.37 | 62.51 | 61.30 | 61.73 | 89,278 | -0.11(-0.17%) |
Aug 17, 2023 | 61.74 | 62.43 | 61.74 | 61.83 | 60,383 | +0.18(+0.28%) |
Aug 16, 2023 | 60.57 | 61.92 | 60.57 | 61.66 | 78,292 | +0.76(+1.25%) |
Aug 15, 2023 | 61.24 | 61.82 | 60.48 | 60.90 | 95,108 | -1.09(-1.76%) |
Aug 14, 2023 | 63.18 | 63.18 | 61.75 | 61.99 | 49,536 | -1.31(-2.07%) |
Aug 11, 2023 | 63.08 | 63.93 | 63.08 | 63.30 | 49,018 | -0.35(-0.55%) |
Aug 10, 2023 | 64.23 | 64.92 | 63.45 | 63.65 | 40,052 | -0.20(-0.32%) |
Aug 09, 2023 | 64.39 | 64.48 | 63.40 | 63.86 | 57,788 | -0.53(-0.83%) |
Aug 08, 2023 | 63.26 | 64.46 | 62.12 | 64.39 | 76,407 | -0.10(-0.15%) |
Aug 07, 2023 | 64.45 | 65.19 | 64.45 | 64.49 | 82,635 | -0.03(-0.05%) |
Aug 04, 2023 | 65.04 | 65.45 | 64.06 | 64.52 | 78,800 | -0.61(-0.94%) |
Aug 03, 2023 | 64.74 | 65.94 | 64.21 | 65.13 | 63,358 | +0.19(+0.30%) |
Aug 02, 2023 | 64.01 | 65.20 | 63.55 | 64.94 | 80,166 | -0.10(-0.15%) |
Aug 01, 2023 | 63.86 | 65.15 | 63.08 | 65.03 | 106,002 | +0.77(+1.20%) |
Jul 31, 2023 | 64.22 | 64.69 | 63.49 | 64.26 | 177,296 | +0.19(+0.30%) |
Jul 28, 2023 | 64.55 | 65.05 | 63.77 | 64.07 | 61,806 | +0.19(+0.30%) |
Jul 27, 2023 | 64.93 | 65.24 | 63.63 | 63.88 | 136,511 | -0.53(-0.82%) |
Jul 26, 2023 | 63.91 | 65.24 | 63.62 | 64.40 | 96,135 | +1.26(+2.00%) |
Jul 25, 2023 | 63.89 | 64.63 | 63.00 | 63.14 | 118,716 | -0.88(-1.37%) |
Jul 24, 2023 | 61.71 | 64.37 | 61.56 | 64.01 | 123,311 | +2.45(+3.98%) |
Jul 21, 2023 | 61.52 | 61.76 | 60.94 | 61.56 | 119,429 | +0.92(+1.52%) |
Jul 20, 2023 | 62.48 | 62.48 | 59.83 | 60.64 | 131,290 | +0.55(+0.92%) |
Jul 19, 2023 | 58.11 | 60.22 | 58.11 | 60.08 | 101,504 | +2.02(+3.48%) |
Jul 18, 2023 | 56.81 | 58.49 | 56.62 | 58.06 | 96,747 | +1.16(+2.03%) |
Jul 17, 2023 | 56.06 | 57.29 | 56.06 | 56.90 | 133,629 | +0.51(+0.90%) |
Jul 14, 2023 | 57.52 | 57.52 | 56.08 | 56.40 | 139,015 | -1.14(-1.98%) |
Jul 13, 2023 | 57.67 | 58.21 | 56.97 | 57.53 | 99,549 | +0.35(+0.61%) |
Jul 12, 2023 | 57.64 | 58.33 | 56.79 | 57.18 | 105,329 | +0.63(+1.12%) |
Jul 11, 2023 | 56.38 | 56.93 | 55.75 | 56.55 | 98,345 | +0.34(+0.61%) |
Jul 10, 2023 | 55.98 | 57.53 | 55.98 | 56.21 | 136,989 | +0.26(+0.47%) |
Jul 07, 2023 | 53.67 | 56.59 | 53.67 | 55.95 | 140,584 | +2.23(+4.15%) |
Jul 06, 2023 | 53.51 | 53.92 | 52.72 | 53.72 | 83,695 | -0.09(-0.16%) |
Jul 05, 2023 | 53.67 | 54.42 | 52.94 | 53.81 | 108,257 | -0.21(-0.39%) |
Jul 03, 2023 | 52.97 | 54.50 | 52.97 | 54.02 | 77,645 | +1.07(+2.02%) |
Jun 30, 2023 | 54.69 | 54.69 | 52.77 | 52.95 | 121,044 | -1.31(-2.41%) |
Jun 29, 2023 | 53.63 | 54.84 | 53.63 | 54.26 | 84,297 | +1.17(+2.19%) |
Jun 28, 2023 | 53.12 | 53.25 | 52.49 | 53.10 | 68,794 | -0.24(-0.45%) |
Jun 27, 2023 | 52.48 | 53.97 | 51.82 | 53.34 | 84,153 | +0.96(+1.84%) |
Jun 26, 2023 | 51.79 | 53.06 | 51.79 | 52.37 | 92,670 | +0.72(+1.40%) |
Jun 23, 2023 | 51.32 | 52.44 | 51.18 | 51.65 | 157,332 | -0.40(-0.78%) |
Jun 22, 2023 | 52.96 | 53.05 | 51.77 | 52.06 | 103,844 | -1.40(-2.61%) |
Jun 21, 2023 | 53.67 | 54.49 | 53.30 | 53.45 | 98,896 | -0.33(-0.61%) |
Jun 20, 2023 | 54.08 | 54.27 | 53.59 | 53.78 | 116,849 | -0.54(-0.99%) |
Jun 16, 2023 | 54.88 | 54.88 | 53.48 | 54.32 | 297,589 | -0.21(-0.39%) |