Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 65.19 | 65.38 | 64.40 | 64.53 | 1,408,952 | -0.72(-1.10%) |
Aug 30, 2023 | 64.63 | 65.44 | 64.60 | 65.25 | 1,578,295 | +0.66(+1.02%) |
Aug 29, 2023 | 64.82 | 65.61 | 64.41 | 64.59 | 1,411,092 | -0.24(-0.37%) |
Aug 28, 2023 | 64.00 | 65.13 | 63.84 | 64.83 | 1,121,592 | +0.97(+1.52%) |
Aug 25, 2023 | 64.25 | 64.56 | 63.57 | 63.86 | 1,113,123 | -0.37(-0.58%) |
Aug 24, 2023 | 64.53 | 65.38 | 64.19 | 64.23 | 1,107,777 | -0.42(-0.65%) |
Aug 23, 2023 | 65.04 | 65.28 | 64.38 | 64.65 | 1,053,158 | -0.14(-0.22%) |
Aug 22, 2023 | 64.83 | 65.55 | 64.46 | 64.79 | 1,212,029 | -0.09(-0.14%) |
Aug 21, 2023 | 64.04 | 65.02 | 63.67 | 64.88 | 1,459,318 | +0.84(+1.31%) |
Aug 18, 2023 | 63.78 | 64.56 | 63.58 | 64.04 | 831,689 | -0.17(-0.26%) |
Aug 17, 2023 | 64.79 | 65.02 | 64.13 | 64.21 | 1,875,645 | -0.52(-0.80%) |
Aug 16, 2023 | 65.19 | 65.63 | 64.63 | 64.73 | 1,044,696 | -0.68(-1.04%) |
Aug 15, 2023 | 64.91 | 65.70 | 64.77 | 65.41 | 787,710 | +0.17(+0.26%) |
Aug 14, 2023 | 65.71 | 66.15 | 65.10 | 65.24 | 2,256,835 | -0.69(-1.05%) |
Aug 11, 2023 | 65.73 | 66.24 | 65.45 | 65.93 | 1,061,002 | +0.42(+0.64%) |
Aug 10, 2023 | 65.66 | 66.44 | 65.27 | 65.51 | 1,703,939 | +0.09(+0.14%) |
Aug 09, 2023 | 64.58 | 65.92 | 64.54 | 65.42 | 1,372,954 | +0.89(+1.38%) |
Aug 08, 2023 | 65.27 | 65.54 | 64.26 | 64.53 | 1,165,362 | -0.38(-0.59%) |
Aug 07, 2023 | 63.79 | 65.20 | 63.57 | 64.91 | 1,627,341 | +1.26(+1.98%) |
Aug 04, 2023 | 64.46 | 65.10 | 63.58 | 63.65 | 1,261,216 | -1.33(-2.05%) |
Aug 03, 2023 | 65.72 | 65.83 | 64.97 | 64.98 | 1,300,107 | -0.70(-1.07%) |
Aug 02, 2023 | 63.79 | 65.98 | 63.79 | 65.68 | 2,041,304 | +1.99(+3.12%) |
Aug 01, 2023 | 65.47 | 65.76 | 62.20 | 63.69 | 2,591,399 | -0.03(-0.05%) |
Jul 31, 2023 | 63.07 | 63.95 | 62.90 | 63.72 | 2,092,077 | +0.63(+1.00%) |
Jul 28, 2023 | 63.15 | 63.25 | 62.50 | 63.09 | 1,314,462 | +0.41(+0.65%) |
Jul 27, 2023 | 62.77 | 63.34 | 62.52 | 62.68 | 1,347,284 | -0.12(-0.19%) |
Jul 26, 2023 | 63.80 | 63.80 | 62.52 | 62.80 | 1,466,242 | -0.99(-1.55%) |
Jul 25, 2023 | 63.94 | 64.38 | 63.62 | 63.79 | 1,316,714 | +0.33(+0.52%) |
Jul 24, 2023 | 64.26 | 64.50 | 63.31 | 63.46 | 973,057 | -0.69(-1.08%) |
Jul 21, 2023 | 64.17 | 64.39 | 63.49 | 64.15 | 1,663,922 | +0.14(+0.22%) |
Jul 20, 2023 | 63.30 | 64.04 | 63.11 | 64.01 | 1,648,406 | +1.11(+1.76%) |
Jul 19, 2023 | 62.26 | 62.94 | 62.03 | 62.90 | 1,533,383 | +1.22(+1.98%) |
Jul 18, 2023 | 61.03 | 62.77 | 61.03 | 61.68 | 1,611,895 | +0.60(+0.98%) |
Jul 17, 2023 | 61.71 | 61.74 | 61.05 | 61.08 | 1,121,814 | -0.68(-1.10%) |
Jul 14, 2023 | 61.75 | 62.05 | 60.85 | 61.76 | 1,175,839 | -0.18(-0.29%) |
Jul 13, 2023 | 62.63 | 62.69 | 61.91 | 61.94 | 1,124,113 | -0.71(-1.13%) |
Jul 12, 2023 | 63.65 | 63.65 | 62.50 | 62.65 | 1,731,217 | -0.19(-0.30%) |
Jul 11, 2023 | 62.16 | 62.88 | 61.93 | 62.84 | 1,206,134 | +0.95(+1.53%) |
Jul 10, 2023 | 61.92 | 62.71 | 61.79 | 61.89 | 1,239,538 | -0.18(-0.29%) |
Jul 07, 2023 | 62.77 | 62.87 | 61.67 | 62.07 | 1,054,327 | -0.79(-1.26%) |
Jul 06, 2023 | 62.68 | 63.05 | 62.23 | 62.86 | 1,374,738 | -0.13(-0.21%) |
Jul 05, 2023 | 62.25 | 63.04 | 61.73 | 62.99 | 1,612,168 | +0.91(+1.47%) |
Jul 03, 2023 | 62.15 | 62.52 | 61.82 | 62.08 | 543,049 | -0.17(-0.27%) |
Jun 30, 2023 | 62.11 | 62.48 | 61.86 | 62.25 | 1,449,162 | +0.40(+0.65%) |
Jun 29, 2023 | 60.84 | 62.03 | 60.56 | 61.85 | 1,836,276 | +0.90(+1.48%) |
Jun 28, 2023 | 61.98 | 61.98 | 60.57 | 60.95 | 1,863,718 | -0.73(-1.18%) |
Jun 27, 2023 | 63.09 | 63.41 | 61.17 | 61.68 | 1,706,341 | -1.26(-2.00%) |
Jun 26, 2023 | 62.49 | 63.06 | 61.26 | 62.94 | 2,052,382 | +0.49(+0.78%) |
Jun 23, 2023 | 61.88 | 62.98 | 61.58 | 62.45 | 4,460,330 | +0.54(+0.87%) |
Jun 22, 2023 | 61.89 | 62.12 | 61.64 | 61.91 | 2,660,285 | +0.02(+0.03%) |
Jun 21, 2023 | 61.79 | 62.25 | 61.45 | 61.89 | 2,824,153 | +0.14(+0.23%) |
Jun 20, 2023 | 63.42 | 63.53 | 61.69 | 61.75 | 2,862,722 | -1.48(-2.34%) |
Jun 16, 2023 | 62.81 | 64.02 | 62.48 | 63.23 | 8,439,954 | +0.65(+1.04%) |
Jun 15, 2023 | 61.37 | 62.65 | 61.21 | 62.58 | 3,215,358 | +1.14(+1.86%) |
Jun 14, 2023 | 62.14 | 62.30 | 61.28 | 61.44 | 1,631,312 | -0.51(-0.82%) |
Jun 13, 2023 | 61.80 | 62.69 | 61.58 | 61.95 | 4,615,518 | -0.15(-0.24%) |
Jun 12, 2023 | 61.16 | 62.12 | 61.00 | 62.10 | 3,646,144 | +1.06(+1.74%) |
Jun 09, 2023 | 61.34 | 61.76 | 60.61 | 61.04 | 1,509,292 | -0.47(-0.76%) |
Jun 08, 2023 | 61.50 | 61.75 | 60.95 | 61.51 | 1,313,742 | +0.12(+0.20%) |
Jun 07, 2023 | 61.58 | 61.90 | 61.01 | 61.39 | 1,648,146 | -0.32(-0.52%) |
Jun 06, 2023 | 62.65 | 62.74 | 61.41 | 61.71 | 1,930,538 | -0.66(-1.06%) |
Jun 05, 2023 | 62.36 | 62.91 | 62.18 | 62.37 | 1,377,727 | -0.17(-0.27%) |
Jun 02, 2023 | 61.50 | 62.60 | 61.42 | 62.54 | 1,760,372 | +1.03(+1.67%) |