Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.21 | 61.32 | 60.91 | 61.08 | 664,943 | +0.04(+0.07%) |
Aug 30, 2023 | 60.85 | 61.52 | 60.74 | 61.04 | 524,138 | +0.34(+0.56%) |
Aug 29, 2023 | 60.63 | 60.84 | 60.05 | 60.70 | 739,898 | -0.05(-0.08%) |
Aug 28, 2023 | 60.58 | 61.52 | 60.52 | 60.75 | 1,502,517 | +0.15(+0.25%) |
Aug 25, 2023 | 60.55 | 60.92 | 60.06 | 60.60 | 432,211 | +0.42(+0.69%) |
Aug 24, 2023 | 60.63 | 61.06 | 60.17 | 60.18 | 377,111 | -0.47(-0.77%) |
Aug 23, 2023 | 60.30 | 60.89 | 60.07 | 60.65 | 501,336 | +0.48(+0.79%) |
Aug 22, 2023 | 60.17 | 60.35 | 59.94 | 60.17 | 543,136 | +0.03(+0.05%) |
Aug 21, 2023 | 59.32 | 60.42 | 59.17 | 60.14 | 752,674 | +0.96(+1.63%) |
Aug 18, 2023 | 58.46 | 59.37 | 58.33 | 59.18 | 697,665 | +0.50(+0.85%) |
Aug 17, 2023 | 59.49 | 59.78 | 58.41 | 58.69 | 2,256,765 | -0.73(-1.24%) |
Aug 16, 2023 | 60.04 | 60.19 | 59.30 | 59.42 | 578,979 | -0.61(-1.01%) |
Aug 15, 2023 | 60.59 | 60.93 | 59.99 | 60.03 | 907,444 | -1.07(-1.76%) |
Aug 14, 2023 | 60.54 | 61.28 | 60.21 | 61.10 | 1,059,370 | +0.72(+1.20%) |
Aug 11, 2023 | 60.37 | 60.51 | 59.98 | 60.37 | 571,926 | +0.05(+0.08%) |
Aug 10, 2023 | 60.65 | 60.99 | 60.13 | 60.32 | 1,225,393 | -0.31(-0.51%) |
Aug 09, 2023 | 60.25 | 61.03 | 59.89 | 60.63 | 526,953 | +0.21(+0.35%) |
Aug 08, 2023 | 61.21 | 61.29 | 60.40 | 60.42 | 1,287,546 | -0.90(-1.47%) |
Aug 07, 2023 | 61.13 | 61.51 | 60.94 | 61.33 | 694,137 | +0.29(+0.47%) |
Aug 04, 2023 | 60.88 | 61.69 | 60.63 | 61.04 | 1,856,270 | +0.26(+0.42%) |
Aug 03, 2023 | 61.17 | 61.17 | 60.56 | 60.78 | 927,330 | -0.46(-0.75%) |
Aug 02, 2023 | 61.35 | 61.51 | 60.83 | 61.24 | 798,513 | -0.31(-0.50%) |
Aug 01, 2023 | 61.01 | 61.65 | 60.95 | 61.54 | 947,191 | +0.50(+0.81%) |
Jul 31, 2023 | 61.98 | 62.17 | 60.54 | 61.05 | 1,492,456 | -0.62(-1.00%) |
Jul 28, 2023 | 61.56 | 62.29 | 61.18 | 61.66 | 922,383 | +0.40(+0.65%) |
Jul 27, 2023 | 62.16 | 62.84 | 60.36 | 61.27 | 1,993,301 | -1.80(-2.85%) |
Jul 26, 2023 | 63.27 | 63.56 | 62.74 | 63.06 | 898,681 | -0.34(-0.53%) |
Jul 25, 2023 | 62.58 | 63.50 | 62.26 | 63.40 | 996,042 | +0.40(+0.63%) |
Jul 24, 2023 | 64.04 | 65.11 | 62.98 | 63.00 | 847,860 | -0.15(-0.24%) |
Jul 21, 2023 | 64.14 | 64.33 | 63.15 | 63.15 | 1,047,886 | -0.71(-1.12%) |
Jul 20, 2023 | 63.73 | 64.22 | 63.34 | 63.87 | 1,458,211 | +0.52(+0.81%) |
Jul 19, 2023 | 64.88 | 65.09 | 62.37 | 63.35 | 2,061,476 | -1.58(-2.43%) |
Jul 18, 2023 | 64.69 | 65.40 | 64.40 | 64.93 | 792,198 | +0.19(+0.29%) |
Jul 17, 2023 | 63.79 | 64.91 | 63.68 | 64.74 | 727,707 | +1.02(+1.60%) |
Jul 14, 2023 | 64.21 | 64.24 | 63.35 | 63.72 | 777,061 | -0.59(-0.91%) |
Jul 13, 2023 | 64.37 | 64.57 | 64.09 | 64.30 | 418,535 | +0.22(+0.34%) |
Jul 12, 2023 | 65.15 | 65.31 | 64.06 | 64.09 | 876,950 | -0.39(-0.60%) |
Jul 11, 2023 | 63.51 | 64.49 | 63.34 | 64.47 | 1,520,941 | +1.10(+1.74%) |
Jul 10, 2023 | 63.40 | 64.16 | 63.27 | 63.37 | 1,111,245 | -0.20(-0.31%) |
Jul 07, 2023 | 63.13 | 64.32 | 63.13 | 63.57 | 1,222,886 | +0.21(+0.33%) |
Jul 06, 2023 | 63.46 | 63.78 | 62.92 | 63.36 | 1,795,191 | -0.62(-0.96%) |
Jul 05, 2023 | 64.71 | 64.90 | 63.85 | 63.98 | 832,410 | -1.23(-1.89%) |
Jul 03, 2023 | 64.43 | 65.29 | 64.22 | 65.21 | 471,786 | +0.62(+0.95%) |
Jun 30, 2023 | 64.20 | 64.96 | 64.20 | 64.59 | 1,770,340 | +0.78(+1.23%) |
Jun 29, 2023 | 62.94 | 63.83 | 62.90 | 63.81 | 1,100,025 | +0.86(+1.37%) |
Jun 28, 2023 | 63.88 | 63.88 | 62.86 | 62.94 | 846,520 | -0.80(-1.26%) |
Jun 27, 2023 | 62.75 | 63.88 | 62.75 | 63.75 | 1,905,760 | +1.02(+1.63%) |
Jun 26, 2023 | 62.12 | 63.10 | 61.80 | 62.73 | 798,719 | +0.56(+0.89%) |
Jun 23, 2023 | 63.54 | 63.70 | 62.08 | 62.17 | 2,757,155 | -1.83(-2.85%) |
Jun 22, 2023 | 64.73 | 64.74 | 63.94 | 64.00 | 978,553 | -0.82(-1.27%) |
Jun 21, 2023 | 64.27 | 64.86 | 63.96 | 64.82 | 1,558,715 | +0.39(+0.60%) |
Jun 20, 2023 | 64.85 | 65.13 | 64.26 | 64.43 | 1,728,065 | -0.67(-1.02%) |
Jun 16, 2023 | 64.73 | 65.15 | 64.54 | 65.10 | 1,876,524 | +0.69(+1.06%) |
Jun 15, 2023 | 64.34 | 64.51 | 63.85 | 64.41 | 1,385,343 | +0.15(+0.23%) |
Jun 14, 2023 | 64.20 | 64.76 | 63.98 | 64.26 | 2,858,494 | +0.05(+0.09%) |
Jun 13, 2023 | 63.39 | 64.57 | 63.39 | 64.21 | 2,053,925 | +0.82(+1.30%) |
Jun 12, 2023 | 63.10 | 63.65 | 62.78 | 63.39 | 1,288,727 | +0.46(+0.72%) |
Jun 09, 2023 | 62.53 | 63.21 | 62.43 | 62.93 | 1,488,948 | +0.41(+0.65%) |
Jun 08, 2023 | 61.55 | 62.84 | 61.48 | 62.53 | 2,721,135 | +0.94(+1.53%) |
Jun 07, 2023 | 61.31 | 62.10 | 60.69 | 61.58 | 3,140,720 | +0.22(+0.36%) |
Jun 06, 2023 | 61.41 | 61.85 | 60.94 | 61.37 | 2,534,399 | -0.04(-0.06%) |
Jun 05, 2023 | 60.79 | 61.47 | 59.89 | 61.41 | 2,436,800 | +0.35(+0.57%) |
Jun 02, 2023 | 59.29 | 61.29 | 59.12 | 61.06 | 2,708,667 | +2.16(+3.67%) |