Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.19 | 60.26 | 59.37 | 59.39 | 3,015,649 | -0.56(-0.94%) |
Aug 30, 2023 | 60.05 | 60.37 | 59.55 | 59.96 | 1,944,528 | -0.17(-0.27%) |
Aug 29, 2023 | 59.87 | 60.18 | 59.39 | 60.12 | 1,967,460 | +0.63(+1.06%) |
Aug 28, 2023 | 59.62 | 59.91 | 59.31 | 59.49 | 1,284,853 | +0.06(+0.10%) |
Aug 25, 2023 | 59.21 | 59.72 | 58.95 | 59.43 | 1,997,217 | +0.39(+0.66%) |
Aug 24, 2023 | 59.00 | 59.80 | 58.94 | 59.04 | 1,883,004 | -0.03(-0.05%) |
Aug 23, 2023 | 58.93 | 59.12 | 58.28 | 59.07 | 1,932,483 | +0.67(+1.15%) |
Aug 22, 2023 | 58.51 | 58.65 | 58.14 | 58.40 | 2,552,909 | -0.18(-0.30%) |
Aug 21, 2023 | 59.08 | 59.18 | 58.10 | 58.58 | 1,489,323 | -0.56(-0.95%) |
Aug 18, 2023 | 58.65 | 59.30 | 58.65 | 59.14 | 2,033,460 | +0.41(+0.70%) |
Aug 17, 2023 | 58.77 | 59.26 | 58.69 | 58.73 | 2,383,017 | +0.06(+0.10%) |
Aug 16, 2023 | 58.05 | 58.81 | 57.87 | 58.67 | 2,354,961 | +0.88(+1.53%) |
Aug 15, 2023 | 58.15 | 58.19 | 57.72 | 57.79 | 2,570,477 | -0.59(-1.02%) |
Aug 14, 2023 | 58.51 | 58.87 | 58.24 | 58.38 | 2,301,315 | -0.81(-1.36%) |
Aug 11, 2023 | 58.95 | 59.41 | 58.74 | 59.19 | 1,704,078 | +0.34(+0.58%) |
Aug 10, 2023 | 59.17 | 59.54 | 58.73 | 58.85 | 1,662,497 | -0.18(-0.31%) |
Aug 09, 2023 | 58.67 | 59.59 | 58.67 | 59.03 | 2,565,772 | +0.12(+0.20%) |
Aug 08, 2023 | 58.71 | 59.17 | 58.27 | 58.92 | 2,621,212 | +0.09(+0.15%) |
Aug 07, 2023 | 59.08 | 59.52 | 58.82 | 58.83 | 2,045,189 | -0.10(-0.16%) |
Aug 04, 2023 | 59.62 | 59.91 | 58.57 | 58.93 | 1,948,382 | -0.57(-0.96%) |
Aug 03, 2023 | 61.02 | 61.06 | 59.23 | 59.50 | 2,533,255 | -1.90(-3.09%) |
Aug 02, 2023 | 61.29 | 61.58 | 60.48 | 61.40 | 2,763,204 | -0.06(-0.10%) |
Aug 01, 2023 | 62.45 | 63.50 | 61.40 | 61.45 | 4,079,226 | +0.08(+0.13%) |
Jul 31, 2023 | 61.67 | 61.85 | 61.14 | 61.38 | 5,231,140 | -0.06(-0.09%) |
Jul 28, 2023 | 62.02 | 62.12 | 61.03 | 61.43 | 2,451,355 | -0.12(-0.19%) |
Jul 27, 2023 | 62.77 | 63.14 | 61.41 | 61.55 | 2,118,800 | -1.58(-2.50%) |
Jul 26, 2023 | 62.90 | 63.57 | 62.75 | 63.13 | 1,630,267 | +0.04(+0.06%) |
Jul 25, 2023 | 62.78 | 63.42 | 62.58 | 63.09 | 2,167,567 | +0.31(+0.50%) |
Jul 24, 2023 | 63.39 | 63.40 | 62.73 | 62.78 | 2,107,801 | -0.55(-0.88%) |
Jul 21, 2023 | 62.85 | 63.65 | 62.68 | 63.33 | 2,089,643 | +0.65(+1.04%) |
Jul 20, 2023 | 61.92 | 62.82 | 61.50 | 62.68 | 1,543,919 | +1.03(+1.67%) |
Jul 19, 2023 | 61.18 | 61.93 | 61.14 | 61.65 | 2,321,041 | +0.73(+1.20%) |
Jul 18, 2023 | 61.18 | 61.57 | 60.28 | 60.92 | 1,937,004 | -0.26(-0.43%) |
Jul 17, 2023 | 61.87 | 62.05 | 61.17 | 61.18 | 1,682,714 | -0.89(-1.44%) |
Jul 14, 2023 | 62.19 | 62.25 | 61.72 | 62.08 | 1,441,799 | -0.19(-0.31%) |
Jul 13, 2023 | 61.82 | 62.34 | 61.79 | 62.27 | 1,382,668 | +0.32(+0.52%) |
Jul 12, 2023 | 61.61 | 62.25 | 61.41 | 61.95 | 1,631,456 | +0.73(+1.19%) |
Jul 11, 2023 | 60.54 | 61.22 | 60.35 | 61.22 | 1,533,371 | +0.77(+1.27%) |
Jul 10, 2023 | 60.66 | 60.93 | 60.02 | 60.45 | 2,245,746 | -0.36(-0.59%) |
Jul 07, 2023 | 60.76 | 61.15 | 60.69 | 60.81 | 2,058,927 | -0.38(-0.62%) |
Jul 06, 2023 | 61.35 | 61.47 | 60.89 | 61.19 | 2,156,999 | -0.70(-1.13%) |
Jul 05, 2023 | 60.95 | 62.29 | 60.79 | 61.89 | 2,539,197 | +0.76(+1.24%) |
Jul 03, 2023 | 60.69 | 61.29 | 60.55 | 61.13 | 925,115 | +0.25(+0.42%) |
Jun 30, 2023 | 60.24 | 60.97 | 60.18 | 60.88 | 2,701,130 | +0.75(+1.25%) |
Jun 29, 2023 | 59.41 | 60.45 | 59.28 | 60.13 | 1,940,824 | +0.33(+0.55%) |
Jun 28, 2023 | 60.97 | 61.07 | 59.60 | 59.80 | 2,564,407 | -1.19(-1.95%) |
Jun 27, 2023 | 60.70 | 61.24 | 60.62 | 60.99 | 2,220,803 | +0.55(+0.92%) |
Jun 26, 2023 | 59.95 | 60.68 | 59.56 | 60.43 | 1,837,690 | +0.63(+1.06%) |
Jun 23, 2023 | 60.58 | 61.00 | 59.69 | 59.80 | 3,085,466 | -0.59(-0.98%) |
Jun 22, 2023 | 61.01 | 61.18 | 60.04 | 60.39 | 1,849,548 | -0.46(-0.75%) |
Jun 21, 2023 | 60.15 | 61.15 | 59.53 | 60.85 | 4,797,308 | +0.54(+0.90%) |
Jun 20, 2023 | 60.07 | 60.87 | 59.83 | 60.31 | 4,191,147 | -0.51(-0.83%) |
Jun 16, 2023 | 60.83 | 61.21 | 60.70 | 60.81 | 5,484,577 | +0.27(+0.45%) |
Jun 15, 2023 | 60.26 | 60.62 | 59.87 | 60.54 | 4,657,909 | +0.32(+0.53%) |
Jun 14, 2023 | 60.46 | 61.10 | 60.15 | 60.22 | 4,000,379 | -0.04(-0.06%) |
Jun 13, 2023 | 59.68 | 60.48 | 59.68 | 60.26 | 2,187,330 | +0.02(+0.03%) |
Jun 12, 2023 | 60.52 | 60.52 | 59.97 | 60.24 | 2,560,984 | -0.12(-0.19%) |
Jun 09, 2023 | 60.51 | 60.55 | 60.07 | 60.35 | 2,649,170 | -0.07(-0.11%) |
Jun 08, 2023 | 60.22 | 60.65 | 59.88 | 60.42 | 3,329,896 | -0.01(-0.02%) |
Jun 07, 2023 | 59.42 | 60.55 | 59.07 | 60.43 | 2,172,942 | +1.11(+1.87%) |
Jun 06, 2023 | 59.51 | 59.66 | 59.12 | 59.32 | 2,282,553 | +0.20(+0.34%) |
Jun 05, 2023 | 58.85 | 59.61 | 58.66 | 59.12 | 2,642,956 | +0.31(+0.52%) |
Jun 02, 2023 | 57.72 | 59.12 | 57.66 | 58.81 | 3,269,930 | +1.10(+1.90%) |