Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.96 | 66.45 | 61.60 | 62.62 | 4,276,628 | -1.84(-2.85%) |
Aug 30, 2023 | 61.02 | 64.60 | 60.50 | 64.46 | 4,331,833 | +4.66(+7.79%) |
Aug 29, 2023 | 60.13 | 60.62 | 58.07 | 59.80 | 5,090,248 | -1.52(-2.48%) |
Aug 28, 2023 | 66.24 | 66.24 | 60.27 | 61.32 | 4,425,702 | -1.45(-2.31%) |
Aug 25, 2023 | 60.07 | 63.03 | 59.29 | 62.77 | 2,963,661 | +2.42(+4.01%) |
Aug 24, 2023 | 57.99 | 62.57 | 57.09 | 60.35 | 5,062,434 | +1.80(+3.07%) |
Aug 23, 2023 | 60.00 | 60.38 | 58.51 | 58.55 | 3,427,301 | -2.58(-4.22%) |
Aug 22, 2023 | 64.18 | 64.18 | 60.65 | 61.13 | 2,786,952 | -3.05(-4.75%) |
Aug 21, 2023 | 65.25 | 66.01 | 64.11 | 64.18 | 2,910,113 | +0.04(+0.06%) |
Aug 18, 2023 | 64.28 | 65.05 | 63.58 | 64.14 | 2,584,843 | -2.39(-3.59%) |
Aug 17, 2023 | 66.88 | 68.11 | 65.78 | 66.53 | 2,543,206 | +0.73(+1.11%) |
Aug 16, 2023 | 66.76 | 66.91 | 65.27 | 65.80 | 2,989,507 | -2.85(-4.15%) |
Aug 15, 2023 | 69.51 | 69.86 | 67.90 | 68.65 | 3,219,291 | -3.43(-4.76%) |
Aug 14, 2023 | 71.33 | 72.34 | 69.94 | 72.08 | 2,340,175 | +0.31(+0.43%) |
Aug 11, 2023 | 68.21 | 71.90 | 68.00 | 71.77 | 3,604,476 | +1.52(+2.16%) |
Aug 10, 2023 | 73.83 | 74.59 | 68.77 | 70.25 | 3,928,594 | -6.98(-9.04%) |
Aug 09, 2023 | 77.81 | 78.65 | 74.41 | 77.23 | 6,406,681 | +8.04(+11.62%) |
Aug 08, 2023 | 66.60 | 69.37 | 65.55 | 69.19 | 3,728,824 | +2.16(+3.22%) |
Aug 07, 2023 | 64.60 | 67.20 | 63.96 | 67.03 | 5,919,573 | +7.65(+12.88%) |
Aug 04, 2023 | 60.40 | 60.49 | 58.28 | 59.38 | 3,119,597 | +1.05(+1.80%) |
Aug 03, 2023 | 57.54 | 59.50 | 56.47 | 58.33 | 4,978,439 | +3.44(+6.27%) |
Aug 02, 2023 | 56.01 | 56.26 | 53.81 | 54.89 | 5,366,401 | -4.36(-7.36%) |
Aug 01, 2023 | 57.58 | 59.30 | 57.50 | 59.25 | 5,070,762 | -3.07(-4.93%) |
Jul 31, 2023 | 61.40 | 62.41 | 60.77 | 62.32 | 3,698,616 | +0.15(+0.24%) |
Jul 28, 2023 | 63.00 | 63.22 | 60.20 | 62.17 | 3,862,537 | +1.59(+2.62%) |
Jul 27, 2023 | 61.93 | 62.87 | 58.10 | 60.58 | 6,517,055 | -3.99(-6.18%) |
Jul 26, 2023 | 63.68 | 65.30 | 62.79 | 64.57 | 3,502,939 | -2.40(-3.58%) |
Jul 25, 2023 | 64.64 | 68.63 | 64.45 | 66.97 | 3,953,331 | +1.87(+2.87%) |
Jul 24, 2023 | 64.00 | 66.30 | 63.45 | 65.10 | 3,422,388 | -0.44(-0.67%) |
Jul 21, 2023 | 65.20 | 66.53 | 64.47 | 65.54 | 3,016,613 | -0.43(-0.65%) |
Jul 20, 2023 | 65.74 | 68.02 | 64.91 | 65.97 | 4,992,248 | +4.64(+7.57%) |
Jul 19, 2023 | 61.54 | 62.65 | 59.66 | 61.33 | 3,588,834 | +0.35(+0.57%) |
Jul 18, 2023 | 59.99 | 62.20 | 59.29 | 60.98 | 5,052,885 | +3.85(+6.74%) |
Jul 17, 2023 | 56.40 | 58.17 | 55.18 | 57.13 | 3,606,148 | -0.50(-0.87%) |
Jul 14, 2023 | 59.99 | 60.12 | 55.67 | 57.63 | 4,240,995 | -0.44(-0.76%) |
Jul 13, 2023 | 60.05 | 61.64 | 57.50 | 58.07 | 4,464,794 | -3.37(-5.49%) |
Jul 12, 2023 | 61.95 | 63.13 | 60.17 | 61.44 | 4,147,633 | -4.01(-6.13%) |
Jul 11, 2023 | 63.77 | 66.39 | 63.43 | 65.45 | 2,822,252 | +2.84(+4.54%) |
Jul 10, 2023 | 62.31 | 64.04 | 61.42 | 62.61 | 3,145,667 | +3.66(+6.21%) |
Jul 07, 2023 | 61.30 | 63.99 | 57.65 | 58.95 | 5,269,313 | -3.09(-4.98%) |
Jul 06, 2023 | 62.70 | 64.68 | 60.02 | 62.04 | 3,911,795 | -1.07(-1.70%) |
Jul 05, 2023 | 68.22 | 68.60 | 62.51 | 63.11 | 3,385,403 | -2.73(-4.15%) |
Jul 03, 2023 | 65.40 | 66.38 | 63.83 | 65.84 | 2,132,910 | -3.15(-4.57%) |
Jun 30, 2023 | 64.35 | 70.69 | 63.79 | 68.99 | 3,640,587 | +4.11(+6.33%) |
Jun 29, 2023 | 62.78 | 67.50 | 62.54 | 64.88 | 3,563,888 | +1.88(+2.98%) |
Jun 28, 2023 | 69.02 | 69.09 | 62.80 | 63.00 | 3,554,775 | -6.62(-9.51%) |
Jun 27, 2023 | 72.00 | 73.93 | 67.37 | 69.62 | 3,192,122 | -4.43(-5.98%) |
Jun 26, 2023 | 74.91 | 76.75 | 72.01 | 74.05 | 2,878,544 | +2.35(+3.28%) |
Jun 23, 2023 | 61.98 | 72.75 | 61.74 | 71.70 | 3,366,411 | +6.50(+9.97%) |
Jun 22, 2023 | 64.60 | 66.20 | 61.60 | 65.20 | 2,295,136 | +0.60(+0.93%) |
Jun 21, 2023 | 59.60 | 64.80 | 59.40 | 64.60 | 2,170,212 | +5.00(+8.39%) |
Jun 20, 2023 | 66.20 | 67.40 | 59.40 | 59.60 | 3,155,439 | -6.60(-9.97%) |
Jun 16, 2023 | 63.40 | 67.60 | 61.20 | 66.20 | 3,521,485 | +3.20(+5.08%) |
Jun 15, 2023 | 57.30 | 63.20 | 56.40 | 63.00 | 4,793,316 | +8.80(+16.24%) |
Jun 14, 2023 | 53.80 | 54.60 | 52.60 | 54.20 | 1,711,645 | +1.00(+1.88%) |
Jun 13, 2023 | 54.40 | 54.60 | 52.40 | 53.20 | 2,211,022 | +2.20(+4.31%) |
Jun 12, 2023 | 49.00 | 51.40 | 48.20 | 51.00 | 1,990,802 | +0.20(+0.39%) |
Jun 09, 2023 | 51.20 | 53.00 | 50.00 | 50.80 | 2,684,984 | -3.00(-5.58%) |
Jun 08, 2023 | 52.40 | 56.00 | 51.40 | 53.80 | 3,082,000 | +0.00(+0.00%) |
Jun 07, 2023 | 53.60 | 54.79 | 51.40 | 53.80 | 2,475,571 | +2.60(+5.08%) |
Jun 06, 2023 | 49.80 | 52.40 | 49.40 | 51.20 | 2,506,555 | +0.40(+0.79%) |
Jun 05, 2023 | 52.40 | 53.40 | 49.20 | 50.80 | 3,364,609 | +3.40(+7.17%) |
Jun 02, 2023 | 48.20 | 49.60 | 46.60 | 47.40 | 3,298,772 | +0.80(+1.72%) |