Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.31 | 63.53 | 63.07 | 63.27 | 67,195 | +0.35(+0.55%) |
Aug 30, 2023 | 62.64 | 63.08 | 62.64 | 62.92 | 64,291 | +0.18(+0.29%) |
Aug 29, 2023 | 62.26 | 62.85 | 62.22 | 62.74 | 62,522 | +0.52(+0.83%) |
Aug 28, 2023 | 62.22 | 62.35 | 62.07 | 62.22 | 66,234 | +0.46(+0.74%) |
Aug 25, 2023 | 61.75 | 61.97 | 61.36 | 61.76 | 36,391 | -0.11(-0.18%) |
Aug 24, 2023 | 62.08 | 62.08 | 61.62 | 61.87 | 30,616 | -0.33(-0.53%) |
Aug 23, 2023 | 61.76 | 62.29 | 61.76 | 62.20 | 108,091 | +1.17(+1.91%) |
Aug 22, 2023 | 61.34 | 61.48 | 61.04 | 61.04 | 27,584 | +0.25(+0.41%) |
Aug 21, 2023 | 60.79 | 61.02 | 60.70 | 60.79 | 51,708 | +0.29(+0.48%) |
Aug 18, 2023 | 60.35 | 60.55 | 60.27 | 60.50 | 33,415 | +0.23(+0.38%) |
Aug 17, 2023 | 60.62 | 60.72 | 60.27 | 60.27 | 24,488 | +0.23(+0.38%) |
Aug 16, 2023 | 60.29 | 60.55 | 60.02 | 60.04 | 23,160 | +0.30(+0.50%) |
Aug 15, 2023 | 60.13 | 60.20 | 59.47 | 59.74 | 49,258 | -0.43(-0.71%) |
Aug 14, 2023 | 60.15 | 60.25 | 59.85 | 60.17 | 43,273 | -0.32(-0.53%) |
Aug 11, 2023 | 60.74 | 60.74 | 60.38 | 60.49 | 41,635 | -0.21(-0.35%) |
Aug 10, 2023 | 60.80 | 61.14 | 60.64 | 60.70 | 70,407 | +0.21(+0.35%) |
Aug 09, 2023 | 61.01 | 61.18 | 60.48 | 60.49 | 74,103 | +0.12(+0.20%) |
Aug 08, 2023 | 60.56 | 60.87 | 60.00 | 60.37 | 114,630 | -0.37(-0.61%) |
Aug 07, 2023 | 60.49 | 60.78 | 60.30 | 60.74 | 85,186 | +0.26(+0.43%) |
Aug 04, 2023 | 60.30 | 60.65 | 60.10 | 60.48 | 142,998 | +0.58(+0.96%) |
Aug 03, 2023 | 59.73 | 60.03 | 59.59 | 59.90 | 26,049 | +0.27(+0.45%) |
Aug 02, 2023 | 59.89 | 59.91 | 59.33 | 59.63 | 51,521 | -1.16(-1.90%) |
Aug 01, 2023 | 60.93 | 61.10 | 60.39 | 60.79 | 27,202 | -0.26(-0.42%) |
Jul 31, 2023 | 60.93 | 61.32 | 60.93 | 61.05 | 1,285,936 | +0.76(+1.26%) |
Jul 28, 2023 | 60.37 | 60.54 | 60.24 | 60.29 | 22,732 | +0.55(+0.92%) |
Jul 27, 2023 | 60.19 | 60.35 | 59.65 | 59.74 | 39,532 | -0.29(-0.48%) |
Jul 26, 2023 | 59.95 | 60.38 | 59.95 | 60.03 | 36,531 | +0.14(+0.23%) |
Jul 25, 2023 | 59.89 | 60.27 | 59.84 | 59.89 | 32,851 | +0.00(+0.00%) |
Jul 24, 2023 | 59.77 | 59.89 | 59.62 | 59.89 | 27,026 | +0.47(+0.79%) |
Jul 21, 2023 | 59.75 | 59.91 | 59.40 | 59.42 | 39,222 | +0.07(+0.12%) |
Jul 20, 2023 | 59.67 | 59.67 | 59.31 | 59.35 | 27,315 | -0.02(-0.03%) |
Jul 19, 2023 | 59.85 | 60.00 | 59.37 | 59.37 | 72,501 | +0.26(+0.44%) |
Jul 18, 2023 | 59.09 | 59.26 | 58.94 | 59.11 | 85,999 | -0.23(-0.39%) |
Jul 17, 2023 | 59.44 | 59.45 | 59.25 | 59.34 | 27,073 | +0.42(+0.71%) |
Jul 14, 2023 | 58.89 | 59.13 | 58.82 | 58.92 | 26,998 | +0.38(+0.65%) |
Jul 13, 2023 | 58.54 | 58.81 | 58.35 | 58.54 | 40,257 | -0.38(-0.64%) |
Jul 12, 2023 | 58.79 | 59.08 | 58.56 | 58.92 | 84,868 | +0.54(+0.92%) |
Jul 11, 2023 | 58.28 | 58.41 | 58.00 | 58.39 | 43,703 | +0.50(+0.86%) |
Jul 10, 2023 | 57.60 | 57.90 | 57.41 | 57.89 | 28,423 | +0.09(+0.16%) |
Jul 07, 2023 | 57.82 | 58.01 | 57.64 | 57.80 | 30,587 | +0.17(+0.29%) |
Jul 06, 2023 | 57.91 | 58.02 | 57.32 | 57.63 | 71,794 | -0.17(-0.29%) |
Jul 05, 2023 | 58.00 | 58.14 | 57.80 | 57.80 | 35,962 | -0.25(-0.43%) |
Jul 03, 2023 | 58.04 | 58.23 | 57.91 | 58.05 | 17,367 | +0.14(+0.24%) |
Jun 30, 2023 | 57.75 | 58.05 | 57.59 | 57.91 | 25,666 | +0.35(+0.61%) |
Jun 29, 2023 | 57.55 | 57.73 | 57.29 | 57.56 | 17,761 | +0.03(+0.05%) |
Jun 28, 2023 | 57.46 | 57.55 | 57.33 | 57.53 | 44,947 | +0.13(+0.23%) |
Jun 27, 2023 | 57.29 | 57.65 | 57.09 | 57.40 | 18,587 | +0.37(+0.65%) |
Jun 26, 2023 | 57.10 | 57.14 | 56.81 | 57.03 | 28,605 | +0.52(+0.92%) |
Jun 23, 2023 | 57.24 | 57.24 | 55.81 | 56.51 | 71,081 | -0.84(-1.46%) |
Jun 22, 2023 | 57.35 | 57.52 | 57.30 | 57.35 | 32,195 | -0.10(-0.17%) |
Jun 21, 2023 | 57.80 | 57.87 | 57.40 | 57.45 | 144,799 | -0.02(-0.03%) |
Jun 20, 2023 | 57.46 | 57.79 | 57.46 | 57.47 | 37,781 | +0.13(+0.23%) |
Jun 16, 2023 | 57.45 | 57.56 | 57.16 | 57.34 | 50,064 | +0.15(+0.26%) |
Jun 15, 2023 | 56.72 | 57.30 | 56.72 | 57.19 | 43,623 | +0.31(+0.54%) |
Jun 14, 2023 | 56.77 | 56.99 | 56.61 | 56.88 | 51,296 | +0.43(+0.76%) |
Jun 13, 2023 | 56.34 | 56.58 | 56.24 | 56.45 | 20,286 | +0.78(+1.40%) |
Jun 12, 2023 | 55.61 | 55.85 | 55.55 | 55.67 | 45,090 | +0.41(+0.75%) |
Jun 09, 2023 | 55.24 | 55.48 | 55.18 | 55.26 | 22,092 | +0.09(+0.17%) |
Jun 08, 2023 | 55.12 | 55.39 | 55.12 | 55.17 | 9,483 | -0.30(-0.54%) |
Jun 07, 2023 | 55.61 | 55.72 | 55.47 | 55.47 | 16,057 | +0.35(+0.64%) |
Jun 06, 2023 | 55.04 | 55.29 | 54.99 | 55.11 | 15,627 | +0.33(+0.60%) |
Jun 05, 2023 | 54.91 | 55.10 | 54.50 | 54.78 | 15,128 | -0.13(-0.24%) |
Jun 02, 2023 | 54.78 | 55.18 | 54.77 | 54.91 | 33,868 | +0.09(+0.16%) |