Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.00 | 61.21 | 60.50 | 60.72 | 1,779,977 | -0.24(-0.40%) |
Aug 30, 2023 | 61.44 | 61.54 | 60.97 | 60.97 | 1,724,046 | -0.05(-0.08%) |
Aug 29, 2023 | 60.53 | 61.01 | 60.23 | 61.01 | 1,048,105 | +0.60(+0.99%) |
Aug 28, 2023 | 60.36 | 60.70 | 60.16 | 60.42 | 713,178 | +0.32(+0.53%) |
Aug 25, 2023 | 60.11 | 60.28 | 59.58 | 60.10 | 1,071,716 | +0.56(+0.94%) |
Aug 24, 2023 | 59.42 | 60.15 | 59.42 | 59.54 | 1,509,074 | -0.43(-0.72%) |
Aug 23, 2023 | 59.43 | 60.02 | 59.02 | 59.97 | 1,656,687 | -0.45(-0.75%) |
Aug 22, 2023 | 60.88 | 60.96 | 60.29 | 60.42 | 1,712,687 | -0.08(-0.13%) |
Aug 21, 2023 | 60.70 | 60.82 | 60.23 | 60.50 | 1,210,320 | +0.74(+1.24%) |
Aug 18, 2023 | 58.93 | 59.99 | 58.88 | 59.76 | 1,302,079 | +0.62(+1.04%) |
Aug 17, 2023 | 59.59 | 59.92 | 59.06 | 59.14 | 1,120,883 | +0.28(+0.48%) |
Aug 16, 2023 | 59.03 | 59.61 | 58.82 | 58.86 | 874,263 | -0.14(-0.25%) |
Aug 15, 2023 | 59.49 | 59.54 | 58.93 | 59.01 | 946,311 | -0.47(-0.80%) |
Aug 14, 2023 | 59.59 | 59.68 | 59.10 | 59.48 | 1,042,802 | -0.92(-1.52%) |
Aug 11, 2023 | 60.10 | 60.60 | 60.05 | 60.40 | 1,540,293 | -0.72(-1.18%) |
Aug 10, 2023 | 61.49 | 61.90 | 60.94 | 61.12 | 2,102,202 | +0.75(+1.25%) |
Aug 09, 2023 | 60.26 | 60.73 | 60.16 | 60.37 | 1,619,092 | +1.63(+2.78%) |
Aug 08, 2023 | 57.87 | 58.80 | 57.44 | 58.74 | 740,715 | -0.15(-0.26%) |
Aug 07, 2023 | 58.83 | 59.03 | 58.33 | 58.89 | 1,560,615 | +0.36(+0.61%) |
Aug 04, 2023 | 58.41 | 59.35 | 58.37 | 58.53 | 1,471,395 | +1.31(+2.29%) |
Aug 03, 2023 | 56.64 | 57.49 | 56.50 | 57.22 | 947,256 | +0.95(+1.68%) |
Aug 02, 2023 | 57.26 | 57.37 | 55.96 | 56.27 | 1,653,145 | -1.98(-3.40%) |
Aug 01, 2023 | 58.36 | 58.66 | 57.68 | 58.25 | 873,203 | -0.48(-0.82%) |
Jul 31, 2023 | 58.77 | 59.11 | 58.65 | 58.74 | 958,848 | +0.91(+1.57%) |
Jul 28, 2023 | 57.51 | 58.18 | 57.28 | 57.83 | 1,437,263 | +0.71(+1.25%) |
Jul 27, 2023 | 57.85 | 57.96 | 56.95 | 57.11 | 1,160,748 | -0.52(-0.90%) |
Jul 26, 2023 | 57.08 | 57.80 | 57.05 | 57.64 | 904,172 | -0.63(-1.08%) |
Jul 25, 2023 | 57.88 | 58.35 | 57.61 | 58.26 | 906,199 | -0.20(-0.35%) |
Jul 24, 2023 | 58.46 | 58.76 | 58.36 | 58.47 | 799,683 | +0.41(+0.71%) |
Jul 21, 2023 | 57.92 | 58.10 | 57.58 | 58.05 | 1,287,402 | +0.49(+0.86%) |
Jul 20, 2023 | 57.45 | 57.83 | 57.23 | 57.56 | 1,516,769 | +0.98(+1.74%) |
Jul 19, 2023 | 56.23 | 56.75 | 56.23 | 56.57 | 1,148,667 | +0.72(+1.30%) |
Jul 18, 2023 | 55.41 | 56.02 | 55.31 | 55.85 | 1,613,885 | +0.81(+1.47%) |
Jul 17, 2023 | 55.27 | 55.48 | 55.03 | 55.04 | 1,421,388 | -0.26(-0.47%) |
Jul 14, 2023 | 56.26 | 56.26 | 55.20 | 55.30 | 1,115,145 | -1.58(-2.78%) |
Jul 13, 2023 | 57.05 | 57.24 | 56.65 | 56.88 | 994,679 | +0.52(+0.92%) |
Jul 12, 2023 | 56.27 | 56.57 | 56.26 | 56.36 | 1,025,049 | +0.97(+1.76%) |
Jul 11, 2023 | 54.98 | 55.44 | 54.87 | 55.39 | 895,438 | +0.96(+1.76%) |
Jul 10, 2023 | 54.55 | 54.87 | 54.17 | 54.43 | 917,081 | +0.24(+0.45%) |
Jul 07, 2023 | 53.37 | 54.35 | 53.35 | 54.19 | 930,405 | +0.72(+1.35%) |
Jul 06, 2023 | 54.04 | 54.14 | 53.03 | 53.47 | 1,820,544 | -1.84(-3.33%) |
Jul 05, 2023 | 55.84 | 55.84 | 55.08 | 55.31 | 1,314,608 | -0.81(-1.44%) |
Jul 03, 2023 | 56.52 | 56.64 | 56.12 | 56.12 | 613,730 | +0.48(+0.87%) |
Jun 30, 2023 | 55.61 | 55.81 | 55.20 | 55.64 | 1,597,651 | +0.56(+1.02%) |
Jun 29, 2023 | 54.86 | 55.09 | 54.48 | 55.08 | 1,940,433 | +0.42(+0.78%) |
Jun 28, 2023 | 54.58 | 54.90 | 54.09 | 54.65 | 2,140,014 | -0.11(-0.19%) |
Jun 27, 2023 | 54.99 | 55.05 | 54.52 | 54.76 | 2,817,979 | -0.73(-1.32%) |
Jun 26, 2023 | 55.11 | 55.81 | 55.11 | 55.49 | 984,496 | +0.80(+1.46%) |
Jun 23, 2023 | 54.85 | 55.22 | 54.57 | 54.69 | 1,284,798 | -0.73(-1.32%) |
Jun 22, 2023 | 55.85 | 55.93 | 55.27 | 55.42 | 1,682,954 | -1.30(-2.30%) |
Jun 21, 2023 | 55.97 | 57.04 | 55.92 | 56.73 | 2,072,737 | +1.44(+2.60%) |
Jun 20, 2023 | 55.68 | 55.71 | 55.01 | 55.29 | 1,673,444 | -0.73(-1.31%) |
Jun 16, 2023 | 56.48 | 56.68 | 55.81 | 56.02 | 1,572,584 | +0.11(+0.20%) |
Jun 15, 2023 | 55.57 | 56.13 | 55.51 | 55.91 | 3,087,007 | +0.61(+1.10%) |
Jun 14, 2023 | 55.95 | 56.18 | 55.11 | 55.30 | 2,251,387 | +0.07(+0.12%) |
Jun 13, 2023 | 55.67 | 56.15 | 55.17 | 55.24 | 997,180 | +0.14(+0.26%) |
Jun 12, 2023 | 55.46 | 55.67 | 54.95 | 55.09 | 1,221,320 | -1.15(-2.05%) |
Jun 09, 2023 | 56.13 | 56.54 | 55.81 | 56.25 | 1,796,242 | -0.39(-0.69%) |
Jun 08, 2023 | 56.42 | 56.68 | 55.91 | 56.64 | 2,965,389 | +0.52(+0.93%) |
Jun 07, 2023 | 55.62 | 56.25 | 55.53 | 56.11 | 1,165,404 | +0.70(+1.27%) |
Jun 06, 2023 | 54.66 | 55.41 | 54.59 | 55.41 | 2,048,458 | -0.12(-0.22%) |
Jun 05, 2023 | 56.70 | 56.94 | 55.53 | 55.53 | 1,867,787 | -0.83(-1.47%) |
Jun 02, 2023 | 56.30 | 56.59 | 56.16 | 56.36 | 1,623,279 | +1.53(+2.80%) |