Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.33 | 56.64 | 55.52 | 55.61 | 438,942 | -0.81(-1.43%) |
Aug 30, 2023 | 56.64 | 57.09 | 56.36 | 56.42 | 251,997 | -0.20(-0.35%) |
Aug 29, 2023 | 56.42 | 56.70 | 56.11 | 56.62 | 291,483 | +0.38(+0.68%) |
Aug 28, 2023 | 56.04 | 56.55 | 55.97 | 56.23 | 314,692 | +0.21(+0.37%) |
Aug 25, 2023 | 55.95 | 56.22 | 55.66 | 56.03 | 280,497 | +0.27(+0.48%) |
Aug 24, 2023 | 55.75 | 56.49 | 55.69 | 55.76 | 279,258 | -0.27(-0.48%) |
Aug 23, 2023 | 56.24 | 56.27 | 55.69 | 56.03 | 433,833 | -0.13(-0.24%) |
Aug 22, 2023 | 55.66 | 56.33 | 55.61 | 56.16 | 262,959 | +0.09(+0.15%) |
Aug 21, 2023 | 56.17 | 56.40 | 55.57 | 56.07 | 320,243 | -0.24(-0.42%) |
Aug 18, 2023 | 56.52 | 57.00 | 56.19 | 56.31 | 286,587 | -0.09(-0.15%) |
Aug 17, 2023 | 56.21 | 56.62 | 56.17 | 56.40 | 357,788 | +0.20(+0.36%) |
Aug 16, 2023 | 56.02 | 56.36 | 55.91 | 56.20 | 381,677 | +0.38(+0.68%) |
Aug 15, 2023 | 55.69 | 55.94 | 55.22 | 55.82 | 318,636 | -0.24(-0.42%) |
Aug 14, 2023 | 57.10 | 57.10 | 55.93 | 56.05 | 289,507 | -1.05(-1.83%) |
Aug 11, 2023 | 57.27 | 57.41 | 56.95 | 57.10 | 183,248 | +0.00(+0.00%) |
Aug 10, 2023 | 57.35 | 57.80 | 57.08 | 57.10 | 350,012 | -0.25(-0.43%) |
Aug 09, 2023 | 56.95 | 57.79 | 56.91 | 57.35 | 306,744 | +0.18(+0.32%) |
Aug 08, 2023 | 57.78 | 57.96 | 56.72 | 57.17 | 279,877 | -0.75(-1.30%) |
Aug 07, 2023 | 57.85 | 58.24 | 57.33 | 57.92 | 273,856 | +0.07(+0.12%) |
Aug 04, 2023 | 57.68 | 58.39 | 57.46 | 57.85 | 427,872 | +0.09(+0.15%) |
Aug 03, 2023 | 58.06 | 58.37 | 57.31 | 57.77 | 544,219 | -0.63(-1.08%) |
Aug 02, 2023 | 58.36 | 59.02 | 56.62 | 58.40 | 886,811 | -0.68(-1.14%) |
Aug 01, 2023 | 60.42 | 60.76 | 59.02 | 59.07 | 316,918 | -1.45(-2.39%) |
Jul 31, 2023 | 60.59 | 60.87 | 59.99 | 60.52 | 360,686 | +0.14(+0.24%) |
Jul 28, 2023 | 61.25 | 61.25 | 60.24 | 60.38 | 232,180 | -0.45(-0.74%) |
Jul 27, 2023 | 62.06 | 62.27 | 60.46 | 60.82 | 571,448 | -1.29(-2.07%) |
Jul 26, 2023 | 62.02 | 62.73 | 61.64 | 62.11 | 609,812 | +0.09(+0.14%) |
Jul 25, 2023 | 62.05 | 62.37 | 61.55 | 62.02 | 689,817 | -0.21(-0.34%) |
Jul 24, 2023 | 62.10 | 62.37 | 61.45 | 62.23 | 306,197 | +0.13(+0.21%) |
Jul 21, 2023 | 62.53 | 62.77 | 61.90 | 62.10 | 574,632 | -0.19(-0.31%) |
Jul 20, 2023 | 61.46 | 62.35 | 61.19 | 62.29 | 241,680 | +1.10(+1.80%) |
Jul 19, 2023 | 60.79 | 61.28 | 60.34 | 61.19 | 507,116 | +0.72(+1.20%) |
Jul 18, 2023 | 60.18 | 61.14 | 59.50 | 60.46 | 891,914 | +0.33(+0.55%) |
Jul 17, 2023 | 60.00 | 60.48 | 59.40 | 60.13 | 331,672 | +0.12(+0.21%) |
Jul 14, 2023 | 60.59 | 60.67 | 59.41 | 60.00 | 480,058 | -0.78(-1.28%) |
Jul 13, 2023 | 60.60 | 61.08 | 60.57 | 60.79 | 632,838 | -0.01(-0.02%) |
Jul 12, 2023 | 61.05 | 61.46 | 60.64 | 60.79 | 549,265 | +0.64(+1.06%) |
Jul 11, 2023 | 60.14 | 60.33 | 59.73 | 60.16 | 849,865 | +0.20(+0.33%) |
Jul 10, 2023 | 59.25 | 60.04 | 59.21 | 59.96 | 363,659 | +0.80(+1.35%) |
Jul 07, 2023 | 59.28 | 59.80 | 58.81 | 59.16 | 491,464 | -0.30(-0.50%) |
Jul 06, 2023 | 60.07 | 60.19 | 59.29 | 59.45 | 469,689 | -1.14(-1.89%) |
Jul 05, 2023 | 60.32 | 61.25 | 60.10 | 60.59 | 286,041 | +0.14(+0.24%) |
Jul 03, 2023 | 60.00 | 60.77 | 60.00 | 60.45 | 146,662 | +0.06(+0.09%) |
Jun 30, 2023 | 60.39 | 60.87 | 60.01 | 60.39 | 466,167 | +0.40(+0.67%) |
Jun 29, 2023 | 59.42 | 60.10 | 59.32 | 59.99 | 336,740 | +0.42(+0.70%) |
Jun 28, 2023 | 59.70 | 60.45 | 59.40 | 59.58 | 298,737 | -0.49(-0.81%) |
Jun 27, 2023 | 59.93 | 60.54 | 59.56 | 60.06 | 252,618 | +0.10(+0.17%) |
Jun 26, 2023 | 59.89 | 60.54 | 59.43 | 59.96 | 344,800 | +0.26(+0.43%) |
Jun 23, 2023 | 60.71 | 61.04 | 59.37 | 59.70 | 500,044 | -1.06(-1.74%) |
Jun 22, 2023 | 60.94 | 61.03 | 60.36 | 60.76 | 387,980 | -0.10(-0.17%) |
Jun 21, 2023 | 59.95 | 61.17 | 59.28 | 60.86 | 347,315 | +0.89(+1.48%) |
Jun 20, 2023 | 60.40 | 60.69 | 59.61 | 59.98 | 508,595 | -0.47(-0.77%) |
Jun 16, 2023 | 61.03 | 61.06 | 59.94 | 60.44 | 642,110 | -0.19(-0.31%) |
Jun 15, 2023 | 60.79 | 60.98 | 60.30 | 60.63 | 553,015 | -0.27(-0.44%) |
Jun 14, 2023 | 61.21 | 62.09 | 60.69 | 60.90 | 1,030,392 | -2.04(-3.24%) |
Jun 13, 2023 | 62.23 | 63.38 | 62.23 | 62.94 | 211,365 | +0.43(+0.69%) |
Jun 12, 2023 | 62.83 | 63.18 | 61.97 | 62.51 | 259,782 | -0.41(-0.65%) |
Jun 09, 2023 | 63.42 | 63.42 | 62.53 | 62.92 | 282,000 | -0.48(-0.75%) |
Jun 08, 2023 | 63.83 | 63.83 | 62.76 | 63.39 | 278,568 | -0.66(-1.03%) |
Jun 07, 2023 | 62.03 | 64.08 | 61.77 | 64.05 | 401,694 | +2.37(+3.85%) |
Jun 06, 2023 | 61.26 | 62.07 | 60.84 | 61.68 | 310,957 | +0.80(+1.31%) |
Jun 05, 2023 | 61.32 | 61.55 | 60.46 | 60.88 | 254,445 | -0.82(-1.33%) |
Jun 02, 2023 | 60.02 | 61.75 | 59.88 | 61.70 | 331,369 | +1.81(+3.02%) |