Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.07 | 60.25 | 59.94 | 60.21 | 7,047 | -1.98(-3.18%) |
Aug 30, 2023 | 62.26 | 62.26 | 62.14 | 62.19 | 3,928 | -0.02(-0.02%) |
Aug 29, 2023 | 61.07 | 62.32 | 61.07 | 62.20 | 5,738 | +1.45(+2.38%) |
Aug 28, 2023 | 60.30 | 60.82 | 60.30 | 60.76 | 3,862 | +0.80(+1.33%) |
Aug 25, 2023 | 59.80 | 60.31 | 59.75 | 59.96 | 7,904 | +0.73(+1.23%) |
Aug 24, 2023 | 59.81 | 59.81 | 59.23 | 59.23 | 2,729 | -1.06(-1.76%) |
Aug 23, 2023 | 60.09 | 60.29 | 60.09 | 60.29 | 4,529 | -0.22(-0.36%) |
Aug 22, 2023 | 60.84 | 60.94 | 60.48 | 60.51 | 9,155 | -0.78(-1.27%) |
Aug 21, 2023 | 61.17 | 61.29 | 61.09 | 61.29 | 5,190 | +0.16(+0.25%) |
Aug 18, 2023 | 60.85 | 61.13 | 60.80 | 61.13 | 10,435 | -0.64(-1.03%) |
Aug 17, 2023 | 61.95 | 61.95 | 61.47 | 61.77 | 3,949 | -0.75(-1.20%) |
Aug 16, 2023 | 62.28 | 62.52 | 62.27 | 62.52 | 2,819 | +0.05(+0.08%) |
Aug 15, 2023 | 62.40 | 62.50 | 62.27 | 62.47 | 3,000 | -0.27(-0.43%) |
Aug 14, 2023 | 62.03 | 62.75 | 62.03 | 62.74 | 2,012 | +0.41(+0.66%) |
Aug 11, 2023 | 62.07 | 62.33 | 62.07 | 62.33 | 4,575 | -0.56(-0.89%) |
Aug 10, 2023 | 62.83 | 63.22 | 62.83 | 62.89 | 1,123 | +1.15(+1.86%) |
Aug 09, 2023 | 61.69 | 61.91 | 61.69 | 61.74 | 3,058 | -0.02(-0.03%) |
Aug 08, 2023 | 61.08 | 61.76 | 61.08 | 61.76 | 5,910 | -0.91(-1.45%) |
Aug 07, 2023 | 62.35 | 62.67 | 62.35 | 62.67 | 2,462 | +0.58(+0.93%) |
Aug 04, 2023 | 61.65 | 62.09 | 61.65 | 62.09 | 1,532 | +0.70(+1.13%) |
Aug 03, 2023 | 61.15 | 61.54 | 61.15 | 61.40 | 2,686 | -0.48(-0.78%) |
Aug 02, 2023 | 62.01 | 62.01 | 61.74 | 61.88 | 5,874 | -0.31(-0.49%) |
Aug 01, 2023 | 62.24 | 62.24 | 61.85 | 62.19 | 2,512 | -0.21(-0.34%) |
Jul 31, 2023 | 62.71 | 62.71 | 62.38 | 62.40 | 3,165 | +0.25(+0.39%) |
Jul 28, 2023 | 62.47 | 62.60 | 62.00 | 62.15 | 6,077 | -1.08(-1.71%) |
Jul 27, 2023 | 63.85 | 63.85 | 63.21 | 63.23 | 8,123 | -0.20(-0.31%) |
Jul 26, 2023 | 63.31 | 63.43 | 63.31 | 63.43 | 1,428 | -0.40(-0.63%) |
Jul 25, 2023 | 63.49 | 63.83 | 63.49 | 63.83 | 2,232 | +2.97(+4.88%) |
Jul 24, 2023 | 61.41 | 61.41 | 60.86 | 60.86 | 2,370 | -0.75(-1.22%) |
Jul 21, 2023 | 61.49 | 61.61 | 61.49 | 61.61 | 1,367 | -0.09(-0.15%) |
Jul 20, 2023 | 62.12 | 62.33 | 61.64 | 61.70 | 2,856 | -0.70(-1.12%) |
Jul 19, 2023 | 62.22 | 62.62 | 62.20 | 62.40 | 11,568 | -0.71(-1.12%) |
Jul 18, 2023 | 62.73 | 63.25 | 62.73 | 63.11 | 10,923 | +0.21(+0.33%) |
Jul 17, 2023 | 62.80 | 62.90 | 62.70 | 62.90 | 33,841 | -0.31(-0.49%) |
Jul 14, 2023 | 63.42 | 63.42 | 63.15 | 63.21 | 7,297 | -0.42(-0.66%) |
Jul 13, 2023 | 63.39 | 63.63 | 63.39 | 63.63 | 2,411 | +1.39(+2.23%) |
Jul 12, 2023 | 61.88 | 62.24 | 61.88 | 62.24 | 1,732 | +2.22(+3.69%) |
Jul 11, 2023 | 59.59 | 60.21 | 59.59 | 60.02 | 3,104 | +1.16(+1.97%) |
Jul 10, 2023 | 58.88 | 58.91 | 58.61 | 58.87 | 5,008 | +0.01(+0.01%) |
Jul 07, 2023 | 58.59 | 58.97 | 58.59 | 58.86 | 2,309 | +0.81(+1.40%) |
Jul 06, 2023 | 57.97 | 58.12 | 57.97 | 58.05 | 3,850 | -0.91(-1.54%) |
Jul 05, 2023 | 59.09 | 59.09 | 58.88 | 58.96 | 3,593 | +0.18(+0.31%) |
Jul 03, 2023 | 58.82 | 58.87 | 58.74 | 58.78 | 1,200 | -0.37(-0.63%) |
Jun 30, 2023 | 59.20 | 59.38 | 59.08 | 59.15 | 3,132 | +1.19(+2.05%) |
Jun 29, 2023 | 58.34 | 58.34 | 57.94 | 57.96 | 2,573 | -0.91(-1.55%) |
Jun 28, 2023 | 58.68 | 58.92 | 58.62 | 58.88 | 4,677 | -0.01(-0.01%) |
Jun 27, 2023 | 58.58 | 58.92 | 58.49 | 58.88 | 3,561 | +0.98(+1.69%) |
Jun 26, 2023 | 57.99 | 57.99 | 57.80 | 57.90 | 3,209 | +0.33(+0.57%) |
Jun 23, 2023 | 57.50 | 57.57 | 57.50 | 57.57 | 2,690 | +0.27(+0.47%) |
Jun 22, 2023 | 56.59 | 57.36 | 56.59 | 57.30 | 4,187 | +0.08(+0.14%) |
Jun 21, 2023 | 57.03 | 57.24 | 57.03 | 57.22 | 3,378 | -0.16(-0.28%) |
Jun 20, 2023 | 57.25 | 57.44 | 57.25 | 57.38 | 3,787 | -1.01(-1.73%) |
Jun 16, 2023 | 58.19 | 58.45 | 58.19 | 58.39 | 1,999 | +0.32(+0.55%) |