Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.54 | 58.60 | 58.28 | 58.29 | 87,642 | -0.41(-0.69%) |
Aug 30, 2023 | 58.71 | 58.94 | 58.60 | 58.70 | 38,583 | +0.02(+0.03%) |
Aug 29, 2023 | 58.26 | 58.68 | 58.21 | 58.68 | 37,020 | +0.37(+0.63%) |
Aug 28, 2023 | 58.19 | 58.36 | 58.09 | 58.31 | 69,014 | +0.27(+0.47%) |
Aug 25, 2023 | 57.93 | 58.17 | 57.68 | 58.04 | 37,865 | +0.38(+0.66%) |
Aug 24, 2023 | 57.95 | 58.29 | 57.64 | 57.66 | 70,205 | -0.32(-0.55%) |
Aug 23, 2023 | 57.72 | 58.06 | 57.72 | 57.98 | 56,526 | +0.43(+0.74%) |
Aug 22, 2023 | 57.78 | 57.87 | 57.50 | 57.55 | 49,493 | -0.35(-0.60%) |
Aug 21, 2023 | 58.07 | 58.21 | 57.74 | 57.90 | 52,985 | -0.24(-0.41%) |
Aug 18, 2023 | 57.81 | 58.26 | 57.81 | 58.14 | 358,618 | +0.09(+0.16%) |
Aug 17, 2023 | 58.47 | 58.60 | 57.83 | 58.05 | 112,227 | -0.32(-0.55%) |
Aug 16, 2023 | 58.63 | 58.90 | 58.34 | 58.37 | 77,868 | -0.16(-0.28%) |
Aug 15, 2023 | 58.91 | 58.96 | 58.52 | 58.53 | 43,782 | -0.62(-1.05%) |
Aug 14, 2023 | 59.28 | 59.37 | 59.08 | 59.15 | 41,352 | -0.27(-0.46%) |
Aug 11, 2023 | 59.30 | 59.53 | 59.27 | 59.42 | 32,604 | -0.01(-0.02%) |
Aug 10, 2023 | 59.71 | 60.11 | 59.40 | 59.43 | 71,323 | +0.06(+0.10%) |
Aug 09, 2023 | 59.35 | 59.62 | 59.33 | 59.38 | 35,192 | +0.09(+0.15%) |
Aug 08, 2023 | 59.46 | 59.46 | 59.11 | 59.29 | 59,154 | -0.36(-0.60%) |
Aug 07, 2023 | 59.29 | 59.65 | 59.29 | 59.65 | 37,447 | +0.48(+0.80%) |
Aug 04, 2023 | 59.60 | 59.73 | 59.10 | 59.17 | 44,247 | -0.45(-0.75%) |
Aug 03, 2023 | 59.54 | 59.75 | 59.47 | 59.62 | 53,868 | -0.20(-0.34%) |
Aug 02, 2023 | 59.63 | 60.08 | 59.63 | 59.82 | 72,491 | -0.13(-0.21%) |
Aug 01, 2023 | 60.04 | 60.26 | 59.83 | 59.95 | 331,296 | -0.37(-0.61%) |
Jul 31, 2023 | 60.55 | 60.71 | 60.16 | 60.32 | 123,984 | -0.42(-0.69%) |
Jul 28, 2023 | 60.60 | 60.91 | 60.60 | 60.73 | 41,689 | +0.53(+0.89%) |
Jul 27, 2023 | 60.81 | 60.86 | 60.20 | 60.20 | 35,011 | -0.38(-0.62%) |
Jul 26, 2023 | 60.18 | 60.65 | 60.10 | 60.58 | 55,998 | +0.22(+0.37%) |
Jul 25, 2023 | 60.33 | 60.43 | 60.20 | 60.36 | 51,780 | +0.09(+0.14%) |
Jul 24, 2023 | 60.10 | 60.33 | 60.10 | 60.27 | 46,643 | -0.05(-0.08%) |
Jul 21, 2023 | 60.26 | 60.38 | 60.09 | 60.32 | 49,953 | +0.30(+0.50%) |
Jul 20, 2023 | 59.77 | 60.02 | 59.77 | 60.02 | 42,155 | +0.05(+0.08%) |
Jul 19, 2023 | 59.67 | 59.98 | 59.65 | 59.97 | 82,218 | +0.46(+0.77%) |
Jul 18, 2023 | 59.45 | 59.87 | 59.34 | 59.51 | 44,313 | -0.07(-0.11%) |
Jul 17, 2023 | 59.45 | 59.62 | 59.39 | 59.58 | 35,777 | -0.16(-0.28%) |
Jul 14, 2023 | 59.61 | 59.77 | 59.53 | 59.74 | 59,995 | +0.05(+0.08%) |
Jul 13, 2023 | 59.58 | 59.71 | 59.33 | 59.70 | 44,940 | +0.53(+0.90%) |
Jul 12, 2023 | 59.11 | 59.32 | 59.02 | 59.16 | 330,600 | +0.41(+0.69%) |
Jul 11, 2023 | 58.70 | 58.80 | 58.50 | 58.76 | 61,763 | +0.16(+0.27%) |
Jul 10, 2023 | 58.61 | 59.00 | 58.56 | 58.60 | 44,156 | +0.02(+0.03%) |
Jul 07, 2023 | 58.83 | 58.90 | 58.49 | 58.58 | 49,941 | -0.34(-0.58%) |
Jul 06, 2023 | 58.87 | 59.02 | 58.75 | 58.92 | 35,464 | -0.44(-0.74%) |
Jul 05, 2023 | 59.41 | 59.41 | 59.19 | 59.36 | 60,188 | -0.31(-0.52%) |
Jul 03, 2023 | 59.35 | 59.67 | 59.18 | 59.67 | 101,095 | +0.30(+0.51%) |
Jun 30, 2023 | 59.11 | 59.47 | 59.05 | 59.37 | 83,059 | +0.65(+1.11%) |
Jun 29, 2023 | 58.65 | 58.78 | 58.56 | 58.72 | 25,170 | -0.07(-0.12%) |
Jun 28, 2023 | 58.92 | 58.92 | 58.60 | 58.78 | 69,814 | -0.38(-0.64%) |
Jun 27, 2023 | 58.86 | 59.22 | 58.84 | 59.16 | 41,102 | +0.28(+0.48%) |
Jun 26, 2023 | 58.86 | 59.04 | 58.65 | 58.88 | 201,289 | +0.00(+0.00%) |
Jun 23, 2023 | 59.06 | 59.24 | 58.87 | 58.88 | 96,167 | -0.43(-0.72%) |
Jun 22, 2023 | 59.03 | 59.31 | 59.03 | 59.31 | 46,527 | +0.25(+0.43%) |
Jun 21, 2023 | 58.87 | 59.17 | 58.82 | 59.06 | 105,839 | +0.26(+0.45%) |
Jun 20, 2023 | 59.10 | 59.33 | 58.76 | 58.79 | 530,269 | -0.60(-1.01%) |
Jun 16, 2023 | 59.58 | 59.73 | 59.25 | 59.40 | 271,775 | +0.04(+0.07%) |
Jun 15, 2023 | 58.87 | 59.41 | 58.87 | 59.36 | 44,339 | +0.78(+1.33%) |
Jun 14, 2023 | 58.58 | 58.92 | 58.45 | 58.58 | 101,292 | +0.17(+0.30%) |
Jun 13, 2023 | 58.12 | 58.47 | 58.02 | 58.41 | 241,379 | +0.36(+0.62%) |
Jun 12, 2023 | 58.16 | 58.21 | 57.81 | 58.05 | 35,691 | -0.07(-0.12%) |
Jun 09, 2023 | 58.03 | 58.24 | 57.95 | 58.11 | 48,372 | -0.16(-0.28%) |
Jun 08, 2023 | 57.77 | 58.28 | 57.77 | 58.28 | 57,161 | +0.50(+0.87%) |
Jun 07, 2023 | 58.02 | 58.02 | 57.72 | 57.78 | 43,097 | -0.28(-0.48%) |
Jun 06, 2023 | 58.23 | 58.23 | 57.79 | 58.05 | 61,849 | -0.11(-0.18%) |
Jun 05, 2023 | 58.27 | 58.55 | 58.06 | 58.16 | 51,758 | -0.29(-0.49%) |
Jun 02, 2023 | 58.16 | 58.51 | 58.08 | 58.45 | 361,427 | +0.75(+1.30%) |