Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.22 | 62.23 | 61.60 | 61.98 | 968,228 | +0.03(+0.05%) |
Aug 30, 2023 | 62.19 | 62.53 | 61.92 | 61.95 | 400,464 | -0.21(-0.34%) |
Aug 29, 2023 | 62.30 | 62.30 | 61.64 | 62.16 | 483,798 | +0.04(+0.06%) |
Aug 28, 2023 | 62.02 | 62.58 | 61.74 | 62.12 | 405,010 | +0.17(+0.27%) |
Aug 25, 2023 | 62.03 | 62.25 | 61.58 | 61.95 | 354,756 | -0.03(-0.05%) |
Aug 24, 2023 | 61.62 | 62.54 | 61.62 | 61.98 | 447,280 | +0.13(+0.21%) |
Aug 23, 2023 | 61.29 | 61.86 | 61.29 | 61.85 | 485,040 | +0.58(+0.94%) |
Aug 22, 2023 | 61.54 | 61.90 | 61.22 | 61.27 | 416,748 | -0.32(-0.52%) |
Aug 21, 2023 | 61.63 | 61.85 | 61.25 | 61.59 | 570,773 | +0.11(+0.18%) |
Aug 18, 2023 | 61.30 | 61.71 | 61.27 | 61.48 | 1,014,628 | -0.02(-0.03%) |
Aug 17, 2023 | 62.74 | 62.74 | 61.45 | 61.50 | 578,442 | -0.83(-1.33%) |
Aug 16, 2023 | 62.25 | 62.76 | 62.25 | 62.33 | 588,246 | +0.09(+0.14%) |
Aug 15, 2023 | 62.30 | 62.43 | 62.00 | 62.24 | 505,015 | -0.53(-0.84%) |
Aug 14, 2023 | 63.14 | 63.14 | 62.35 | 62.77 | 882,930 | -0.48(-0.76%) |
Aug 11, 2023 | 62.75 | 63.27 | 62.41 | 63.25 | 428,931 | +0.48(+0.76%) |
Aug 10, 2023 | 63.38 | 63.75 | 62.63 | 62.77 | 687,424 | -0.23(-0.36%) |
Aug 09, 2023 | 63.38 | 63.70 | 62.91 | 63.00 | 504,029 | -0.44(-0.69%) |
Aug 08, 2023 | 62.81 | 63.51 | 62.56 | 63.43 | 544,809 | +0.11(+0.17%) |
Aug 07, 2023 | 63.19 | 63.69 | 63.11 | 63.32 | 543,202 | +0.58(+0.92%) |
Aug 04, 2023 | 63.32 | 63.65 | 62.62 | 62.75 | 631,486 | -0.40(-0.63%) |
Aug 03, 2023 | 62.64 | 63.40 | 62.24 | 63.15 | 545,165 | +0.45(+0.72%) |
Aug 02, 2023 | 62.53 | 63.26 | 62.35 | 62.70 | 503,866 | -0.09(-0.14%) |
Aug 01, 2023 | 62.51 | 62.82 | 61.93 | 62.79 | 547,738 | +0.31(+0.49%) |
Jul 31, 2023 | 63.01 | 63.75 | 62.30 | 62.48 | 760,944 | +0.46(+0.74%) |
Jul 28, 2023 | 62.60 | 62.60 | 61.92 | 62.02 | 507,962 | +0.15(+0.24%) |
Jul 27, 2023 | 61.78 | 62.14 | 61.25 | 61.87 | 654,036 | +0.41(+0.67%) |
Jul 26, 2023 | 61.04 | 61.72 | 61.04 | 61.46 | 398,284 | +0.63(+1.03%) |
Jul 25, 2023 | 61.31 | 61.31 | 60.81 | 60.83 | 433,187 | -0.48(-0.78%) |
Jul 24, 2023 | 61.14 | 61.62 | 61.00 | 61.31 | 342,184 | -0.02(-0.03%) |
Jul 21, 2023 | 61.85 | 61.85 | 61.31 | 61.33 | 438,292 | -0.32(-0.52%) |
Jul 20, 2023 | 60.89 | 61.69 | 60.70 | 61.65 | 441,756 | +1.18(+1.95%) |
Jul 19, 2023 | 60.09 | 60.71 | 60.08 | 60.47 | 614,803 | +0.30(+0.50%) |
Jul 18, 2023 | 59.76 | 60.64 | 59.74 | 60.17 | 550,310 | +0.23(+0.38%) |
Jul 17, 2023 | 59.29 | 60.38 | 59.29 | 59.94 | 401,596 | +0.67(+1.13%) |
Jul 14, 2023 | 60.46 | 60.46 | 59.21 | 59.28 | 741,403 | -1.05(-1.74%) |
Jul 13, 2023 | 59.58 | 60.51 | 59.58 | 60.32 | 512,665 | +0.04(+0.07%) |
Jul 12, 2023 | 60.86 | 61.05 | 60.13 | 60.28 | 682,884 | -0.09(-0.15%) |
Jul 11, 2023 | 59.49 | 60.39 | 59.49 | 60.37 | 561,896 | +1.00(+1.68%) |
Jul 10, 2023 | 60.10 | 60.51 | 59.33 | 59.38 | 753,952 | -0.91(-1.51%) |
Jul 07, 2023 | 59.63 | 61.02 | 59.41 | 60.28 | 1,179,856 | +0.49(+0.82%) |
Jul 06, 2023 | 59.09 | 59.92 | 59.02 | 59.79 | 587,146 | +0.29(+0.49%) |
Jul 05, 2023 | 59.08 | 59.60 | 58.65 | 59.51 | 688,651 | -0.05(-0.08%) |
Jul 03, 2023 | 59.04 | 60.00 | 59.04 | 59.56 | 309,815 | +0.34(+0.57%) |
Jun 30, 2023 | 59.26 | 59.62 | 59.03 | 59.22 | 621,524 | +0.27(+0.46%) |
Jun 29, 2023 | 58.10 | 59.11 | 58.05 | 58.95 | 777,486 | +0.89(+1.53%) |
Jun 28, 2023 | 58.49 | 58.49 | 57.84 | 58.06 | 693,771 | -0.73(-1.24%) |
Jun 27, 2023 | 58.31 | 58.99 | 58.23 | 58.79 | 451,712 | +0.63(+1.08%) |
Jun 26, 2023 | 57.81 | 58.47 | 57.58 | 58.16 | 768,767 | +0.42(+0.73%) |
Jun 23, 2023 | 57.62 | 58.05 | 57.39 | 57.74 | 1,101,325 | -0.32(-0.55%) |
Jun 22, 2023 | 58.24 | 58.26 | 57.77 | 58.06 | 581,968 | -0.01(-0.02%) |
Jun 21, 2023 | 57.64 | 58.43 | 57.34 | 58.07 | 690,677 | +0.14(+0.24%) |
Jun 20, 2023 | 58.16 | 58.22 | 57.31 | 57.93 | 811,623 | -0.48(-0.82%) |
Jun 16, 2023 | 59.05 | 59.11 | 58.32 | 58.41 | 2,996,546 | -0.27(-0.46%) |