Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.73 | 56.51 | 54.49 | 54.80 | 975,059 | +0.15(+0.28%) |
Aug 30, 2023 | 51.48 | 54.91 | 51.22 | 54.64 | 1,300,819 | +3.16(+6.14%) |
Aug 29, 2023 | 50.65 | 51.95 | 49.97 | 51.48 | 488,060 | +0.65(+1.27%) |
Aug 28, 2023 | 50.36 | 51.40 | 50.31 | 50.83 | 431,160 | +0.96(+1.92%) |
Aug 25, 2023 | 50.21 | 50.57 | 49.56 | 49.88 | 460,912 | +0.20(+0.41%) |
Aug 24, 2023 | 48.71 | 49.87 | 48.43 | 49.67 | 504,857 | +0.69(+1.40%) |
Aug 23, 2023 | 47.67 | 49.39 | 47.07 | 48.99 | 639,256 | +0.97(+2.03%) |
Aug 22, 2023 | 47.88 | 48.13 | 46.98 | 48.01 | 700,064 | +0.47(+0.98%) |
Aug 21, 2023 | 47.67 | 47.82 | 46.91 | 47.54 | 654,880 | -0.18(-0.38%) |
Aug 18, 2023 | 47.25 | 48.21 | 47.02 | 47.73 | 664,310 | +0.10(+0.20%) |
Aug 17, 2023 | 47.74 | 48.59 | 47.22 | 47.63 | 565,334 | +0.00(+0.00%) |
Aug 16, 2023 | 48.16 | 48.95 | 46.95 | 47.63 | 870,813 | -0.84(-1.73%) |
Aug 15, 2023 | 48.38 | 48.62 | 47.73 | 48.47 | 715,025 | -0.64(-1.30%) |
Aug 14, 2023 | 48.99 | 49.18 | 47.52 | 49.11 | 1,014,207 | -0.45(-0.91%) |
Aug 11, 2023 | 49.81 | 50.86 | 49.35 | 49.56 | 741,380 | -0.82(-1.63%) |
Aug 10, 2023 | 50.30 | 50.98 | 49.67 | 50.38 | 709,270 | +0.55(+1.11%) |
Aug 09, 2023 | 51.02 | 51.02 | 49.56 | 49.83 | 833,230 | -1.10(-2.16%) |
Aug 08, 2023 | 51.29 | 51.08 | 50.17 | 50.92 | 899,470 | -1.43(-2.74%) |
Aug 07, 2023 | 53.03 | 54.12 | 52.30 | 52.36 | 855,990 | -0.73(-1.37%) |
Aug 04, 2023 | 54.20 | 54.92 | 52.90 | 53.08 | 843,448 | -0.76(-1.42%) |
Aug 03, 2023 | 55.01 | 56.74 | 53.84 | 53.85 | 1,087,661 | -1.39(-2.52%) |
Aug 02, 2023 | 57.28 | 58.72 | 53.74 | 55.24 | 3,769,461 | -12.97(-19.01%) |
Aug 01, 2023 | 66.03 | 69.01 | 65.74 | 68.20 | 919,812 | +1.34(+2.00%) |
Jul 31, 2023 | 67.69 | 67.88 | 66.53 | 66.87 | 650,877 | -0.61(-0.91%) |
Jul 28, 2023 | 67.33 | 68.25 | 66.83 | 67.48 | 491,940 | +1.50(+2.27%) |
Jul 27, 2023 | 66.94 | 68.03 | 65.78 | 65.98 | 490,288 | -0.51(-0.76%) |
Jul 26, 2023 | 64.98 | 66.83 | 64.98 | 66.49 | 678,679 | +1.16(+1.77%) |
Jul 25, 2023 | 65.68 | 66.98 | 65.11 | 65.33 | 415,723 | +0.18(+0.28%) |
Jul 24, 2023 | 65.59 | 66.22 | 64.77 | 65.15 | 433,653 | -0.16(-0.25%) |
Jul 21, 2023 | 65.99 | 66.27 | 64.57 | 65.31 | 588,397 | +0.28(+0.43%) |
Jul 20, 2023 | 64.90 | 65.34 | 62.72 | 65.04 | 612,809 | -0.13(-0.21%) |
Jul 19, 2023 | 63.49 | 65.51 | 63.09 | 65.17 | 681,263 | +2.37(+3.77%) |
Jul 18, 2023 | 63.45 | 63.62 | 61.28 | 62.80 | 1,017,488 | -0.78(-1.23%) |
Jul 17, 2023 | 63.87 | 64.36 | 62.93 | 63.58 | 467,050 | -0.58(-0.91%) |
Jul 14, 2023 | 66.85 | 67.10 | 64.03 | 64.17 | 720,669 | -2.83(-4.22%) |
Jul 13, 2023 | 66.06 | 67.50 | 65.42 | 66.99 | 726,914 | -1.34(-1.96%) |
Jul 12, 2023 | 70.46 | 70.46 | 67.40 | 68.33 | 833,919 | -0.80(-1.16%) |
Jul 11, 2023 | 65.78 | 69.33 | 65.23 | 69.13 | 1,381,776 | +6.67(+10.68%) |
Jul 10, 2023 | 61.90 | 63.04 | 61.56 | 62.46 | 661,934 | -0.07(-0.11%) |
Jul 07, 2023 | 60.31 | 63.95 | 60.31 | 62.52 | 580,654 | +2.48(+4.13%) |
Jul 06, 2023 | 60.18 | 60.54 | 57.92 | 60.04 | 844,213 | -0.37(-0.62%) |
Jul 05, 2023 | 61.16 | 62.50 | 60.40 | 60.41 | 697,804 | -1.25(-2.03%) |
Jul 03, 2023 | 60.16 | 61.93 | 59.63 | 61.66 | 315,184 | +1.81(+3.03%) |
Jun 30, 2023 | 59.49 | 60.36 | 58.72 | 59.85 | 795,945 | +1.23(+2.10%) |
Jun 29, 2023 | 57.71 | 58.93 | 57.38 | 58.62 | 527,294 | +0.87(+1.50%) |
Jun 28, 2023 | 58.19 | 58.72 | 56.34 | 57.75 | 928,815 | -0.59(-1.01%) |
Jun 27, 2023 | 55.19 | 58.39 | 54.18 | 58.34 | 806,287 | +3.33(+6.06%) |
Jun 26, 2023 | 54.59 | 55.97 | 54.59 | 55.01 | 726,681 | +0.21(+0.38%) |
Jun 23, 2023 | 55.26 | 56.25 | 54.67 | 54.80 | 1,234,172 | -1.11(-1.98%) |
Jun 22, 2023 | 55.86 | 56.25 | 54.95 | 55.91 | 610,478 | -0.18(-0.32%) |
Jun 21, 2023 | 56.01 | 57.76 | 55.85 | 56.09 | 1,123,558 | +0.04(+0.07%) |
Jun 20, 2023 | 58.76 | 59.32 | 55.90 | 56.05 | 1,114,529 | -3.49(-5.87%) |
Jun 16, 2023 | 59.78 | 60.49 | 59.16 | 59.55 | 1,232,496 | -0.13(-0.22%) |
Jun 15, 2023 | 59.37 | 61.10 | 59.35 | 59.68 | 764,459 | -0.57(-0.95%) |
Jun 14, 2023 | 60.76 | 61.17 | 58.76 | 60.25 | 929,216 | -0.17(-0.28%) |
Jun 13, 2023 | 60.36 | 61.65 | 59.52 | 60.42 | 1,034,232 | +0.00(+0.00%) |
Jun 12, 2023 | 59.49 | 61.66 | 59.41 | 60.42 | 1,084,040 | +1.71(+2.91%) |
Jun 09, 2023 | 61.07 | 61.10 | 56.89 | 58.72 | 1,743,306 | -2.77(-4.50%) |
Jun 08, 2023 | 62.01 | 62.28 | 59.95 | 61.48 | 685,943 | -0.47(-0.76%) |
Jun 07, 2023 | 62.82 | 63.49 | 61.61 | 61.95 | 533,175 | -0.71(-1.13%) |
Jun 06, 2023 | 60.40 | 63.69 | 60.40 | 62.66 | 624,671 | +1.70(+2.79%) |
Jun 05, 2023 | 62.93 | 63.61 | 60.79 | 60.96 | 589,030 | -2.76(-4.33%) |
Jun 02, 2023 | 62.18 | 63.88 | 62.06 | 63.72 | 554,193 | +2.98(+4.90%) |