Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.43 | 63.47 | 61.69 | 61.69 | 883 | -1.18(-1.88%) |
Aug 30, 2023 | 61.99 | 63.24 | 61.50 | 62.87 | 2,313 | +2.05(+3.37%) |
Aug 29, 2023 | 60.37 | 63.78 | 59.86 | 60.82 | 621 | -1.81(-2.89%) |
Aug 28, 2023 | 62.57 | 62.63 | 62.50 | 62.63 | 1,680 | +1.23(+2.00%) |
Aug 25, 2023 | 61.55 | 61.55 | 58.80 | 61.40 | 713 | -0.37(-0.59%) |
Aug 24, 2023 | 60.30 | 62.62 | 58.48 | 61.77 | 261 | +1.32(+2.18%) |
Aug 23, 2023 | 60.91 | 62.79 | 60.45 | 60.45 | 3,750 | -1.42(-2.30%) |
Aug 22, 2023 | 58.89 | 61.87 | 58.89 | 61.87 | 350 | +2.11(+3.53%) |
Aug 21, 2023 | 57.93 | 59.76 | 57.93 | 59.76 | 6 | +2.66(+4.66%) |
Aug 18, 2023 | 59.90 | 59.90 | 57.10 | 57.10 | 667 | -4.55(-7.38%) |
Aug 17, 2023 | 61.39 | 61.65 | 58.70 | 61.65 | 1,503 | -0.16(-0.26%) |
Aug 16, 2023 | 61.81 | 61.81 | 61.81 | 61.81 | 12 | -2.45(-3.81%) |
Aug 15, 2023 | 63.79 | 64.26 | 63.79 | 64.26 | 461 | +0.21(+0.32%) |
Aug 14, 2023 | 63.39 | 64.05 | 63.39 | 64.05 | 162 | -0.66(-1.02%) |
Aug 11, 2023 | 64.99 | 65.11 | 61.75 | 64.71 | 564 | -1.06(-1.61%) |
Aug 09, 2023 | 65.77 | 0 | +3.34(+5.35%) | |||
Aug 08, 2023 | 65.28 | 65.32 | 62.43 | 62.43 | 191 | -3.90(-5.88%) |
Aug 07, 2023 | 66.64 | 66.64 | 64.46 | 66.33 | 3,791 | +0.17(+0.25%) |
Aug 04, 2023 | 65.85 | 66.85 | 65.28 | 66.16 | 1,345 | +1.07(+1.65%) |
Aug 03, 2023 | 63.80 | 65.45 | 63.80 | 65.09 | 120 | -1.73(-2.59%) |
Aug 02, 2023 | 66.27 | 66.82 | 66.27 | 66.82 | 219 | +1.65(+2.53%) |
Aug 01, 2023 | 67.91 | 67.91 | 65.17 | 65.17 | 31 | -3.25(-4.75%) |
Jul 31, 2023 | 69.96 | 70.00 | 68.05 | 68.42 | 165 | -1.58(-2.25%) |
Jul 28, 2023 | 70.00 | 70.00 | 67.27 | 70.00 | 1,281 | +2.07(+3.05%) |
Jul 27, 2023 | 69.96 | 70.00 | 67.93 | 67.93 | 645 | +2.04(+3.10%) |
Jul 26, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 2 | -1.11(-1.66%) |
Jul 25, 2023 | 68.54 | 69.62 | 64.94 | 67.00 | 6,403 | -0.72(-1.06%) |
Jul 24, 2023 | 68.93 | 68.93 | 67.72 | 67.72 | 51 | -2.28(-3.26%) |
Jul 21, 2023 | 65.89 | 70.00 | 65.89 | 70.00 | 1,252 | +0.66(+0.95%) |
Jul 20, 2023 | 67.92 | 69.34 | 67.87 | 69.34 | 1,122 | +1.59(+2.34%) |
Jul 19, 2023 | 68.00 | 70.00 | 67.75 | 67.75 | 109 | +2.15(+3.28%) |
Jul 18, 2023 | 66.75 | 68.20 | 64.58 | 65.60 | 543 | -2.40(-3.53%) |
Jul 17, 2023 | 66.77 | 68.00 | 66.00 | 68.00 | 554 | +0.01(+0.02%) |
Jul 14, 2023 | 67.84 | 68.67 | 65.46 | 67.99 | 245 | +0.83(+1.23%) |
Jul 13, 2023 | 66.80 | 67.16 | 65.74 | 67.16 | 1,564 | -0.05(-0.07%) |
Jul 12, 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 4 | +3.13(+4.88%) |
Jul 11, 2023 | 62.79 | 64.08 | 62.79 | 64.08 | 916 | +2.33(+3.77%) |
Jul 10, 2023 | 62.30 | 63.00 | 61.75 | 61.75 | 1,140 | -0.52(-0.84%) |
Jul 07, 2023 | 62.17 | 62.37 | 61.88 | 62.27 | 1,063 | +0.17(+0.27%) |
Jul 06, 2023 | 60.85 | 62.10 | 60.85 | 62.10 | 464 | -0.70(-1.11%) |
Jul 05, 2023 | 62.24 | 63.67 | 62.24 | 62.80 | 12,929 | -1.76(-2.73%) |
Jul 03, 2023 | 64.91 | 64.91 | 63.58 | 64.56 | 253 | -0.45(-0.69%) |
Jun 30, 2023 | 62.30 | 65.01 | 61.46 | 65.01 | 1,616 | +5.68(+9.57%) |
Jun 29, 2023 | 59.33 | 59.33 | 59.33 | 59.33 | 1 | -4.74(-7.40%) |
Jun 28, 2023 | 64.08 | 65.13 | 61.40 | 64.07 | 1,040 | +0.79(+1.25%) |
Jun 27, 2023 | 62.59 | 63.29 | 60.70 | 63.28 | 900 | -0.24(-0.37%) |
Jun 26, 2023 | 63.49 | 63.52 | 61.49 | 63.52 | 118 | +0.67(+1.07%) |
Jun 23, 2023 | 63.09 | 63.09 | 60.74 | 62.85 | 1,230 | -1.15(-1.80%) |
Jun 22, 2023 | 64.10 | 64.80 | 63.96 | 64.00 | 187 | -0.51(-0.78%) |
Jun 21, 2023 | 64.55 | 65.21 | 63.77 | 64.51 | 580 | -1.16(-1.77%) |
Jun 20, 2023 | 65.56 | 66.07 | 64.82 | 65.67 | 743 | -1.61(-2.39%) |
Jun 16, 2023 | 67.07 | 67.81 | 66.49 | 67.28 | 1,614 | +0.88(+1.33%) |
Jun 15, 2023 | 66.40 | 68.01 | 66.40 | 66.40 | 160 | +2.81(+4.41%) |
Jun 14, 2023 | 65.52 | 65.52 | 63.59 | 63.59 | 1,551 | -1.66(-2.54%) |
Jun 13, 2023 | 63.07 | 65.25 | 63.07 | 65.25 | 256 | +0.61(+0.94%) |
Jun 12, 2023 | 64.60 | 64.86 | 63.45 | 64.64 | 14,393 | -0.36(-0.55%) |
Jun 09, 2023 | 64.85 | 65.00 | 64.85 | 65.00 | 189 | -0.74(-1.12%) |
Jun 08, 2023 | 65.54 | 66.47 | 65.54 | 65.74 | 2,908 | -1.35(-2.01%) |
Jun 07, 2023 | 67.49 | 67.53 | 67.09 | 67.09 | 2,245 | +1.40(+2.13%) |
Jun 06, 2023 | 66.69 | 66.73 | 65.69 | 65.69 | 344 | +0.16(+0.25%) |
Jun 05, 2023 | 65.55 | 65.55 | 64.36 | 65.53 | 45 | +0.50(+0.76%) |
Jun 02, 2023 | 67.05 | 67.05 | 65.03 | 65.03 | 723 | -1.32(-1.99%) |