Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.30 | 54.63 | 52.70 | 52.82 | 457,362 | -1.55(-2.85%) |
Aug 30, 2023 | 56.21 | 56.27 | 54.06 | 54.37 | 518,458 | -1.83(-3.26%) |
Aug 29, 2023 | 55.19 | 56.63 | 54.58 | 56.20 | 368,610 | +0.88(+1.59%) |
Aug 28, 2023 | 53.92 | 55.90 | 53.92 | 55.32 | 387,303 | +1.59(+2.96%) |
Aug 25, 2023 | 53.84 | 54.24 | 52.93 | 53.73 | 359,567 | +0.22(+0.41%) |
Aug 24, 2023 | 56.68 | 57.78 | 52.87 | 53.51 | 607,483 | -3.13(-5.53%) |
Aug 23, 2023 | 57.24 | 57.69 | 56.52 | 56.64 | 306,791 | -0.51(-0.89%) |
Aug 22, 2023 | 57.19 | 57.97 | 56.92 | 57.15 | 319,466 | -0.02(-0.03%) |
Aug 21, 2023 | 56.75 | 58.47 | 54.58 | 57.17 | 305,564 | +0.42(+0.74%) |
Aug 18, 2023 | 57.39 | 57.67 | 55.69 | 56.75 | 709,535 | -1.24(-2.14%) |
Aug 17, 2023 | 59.27 | 59.29 | 56.69 | 57.99 | 426,080 | -1.19(-2.01%) |
Aug 16, 2023 | 60.26 | 60.26 | 57.22 | 59.18 | 381,377 | -1.18(-1.95%) |
Aug 15, 2023 | 61.10 | 61.45 | 59.52 | 60.36 | 307,295 | -0.82(-1.34%) |
Aug 14, 2023 | 61.31 | 61.68 | 59.85 | 61.18 | 402,302 | -0.93(-1.50%) |
Aug 11, 2023 | 62.01 | 63.12 | 61.88 | 62.11 | 356,646 | -0.27(-0.43%) |
Aug 10, 2023 | 61.56 | 63.64 | 60.99 | 62.38 | 248,768 | +0.91(+1.48%) |
Aug 09, 2023 | 60.90 | 61.75 | 60.25 | 61.47 | 259,013 | +0.52(+0.85%) |
Aug 08, 2023 | 62.72 | 63.20 | 59.29 | 60.95 | 561,816 | -1.79(-2.85%) |
Aug 07, 2023 | 62.25 | 62.93 | 59.81 | 62.74 | 650,216 | +1.07(+1.74%) |
Aug 04, 2023 | 70.09 | 70.09 | 61.02 | 61.67 | 756,208 | -4.86(-7.30%) |
Aug 03, 2023 | 66.84 | 67.79 | 66.38 | 66.53 | 315,429 | -1.00(-1.48%) |
Aug 02, 2023 | 68.11 | 69.18 | 66.43 | 67.53 | 276,939 | -1.52(-2.20%) |
Aug 01, 2023 | 68.32 | 69.09 | 66.36 | 69.05 | 305,770 | +0.18(+0.26%) |
Jul 31, 2023 | 66.61 | 68.99 | 65.67 | 68.87 | 292,224 | +2.17(+3.25%) |
Jul 28, 2023 | 64.69 | 67.35 | 64.66 | 66.70 | 331,166 | +2.57(+4.01%) |
Jul 27, 2023 | 62.98 | 64.29 | 61.87 | 64.13 | 455,926 | +1.82(+2.92%) |
Jul 26, 2023 | 64.04 | 64.12 | 61.17 | 62.31 | 455,603 | -1.67(-2.61%) |
Jul 25, 2023 | 64.67 | 65.05 | 63.26 | 63.98 | 239,872 | -0.79(-1.22%) |
Jul 24, 2023 | 64.90 | 65.06 | 63.38 | 64.77 | 405,843 | -0.24(-0.37%) |
Jul 21, 2023 | 66.97 | 67.06 | 64.44 | 65.01 | 295,939 | -1.22(-1.84%) |
Jul 20, 2023 | 66.40 | 66.52 | 65.00 | 66.23 | 242,534 | -0.29(-0.44%) |
Jul 19, 2023 | 70.12 | 70.28 | 65.55 | 66.52 | 418,976 | -3.39(-4.85%) |
Jul 18, 2023 | 70.35 | 71.64 | 69.85 | 69.91 | 386,936 | -0.69(-0.98%) |
Jul 17, 2023 | 70.01 | 73.14 | 70.01 | 70.60 | 436,697 | +0.59(+0.84%) |
Jul 14, 2023 | 68.96 | 70.29 | 68.10 | 70.01 | 231,705 | +1.29(+1.88%) |
Jul 13, 2023 | 68.06 | 69.56 | 67.61 | 68.72 | 327,002 | +0.98(+1.45%) |
Jul 12, 2023 | 68.12 | 68.26 | 66.92 | 67.74 | 233,614 | +0.36(+0.53%) |
Jul 11, 2023 | 66.11 | 68.05 | 65.04 | 67.38 | 253,310 | +1.98(+3.03%) |
Jul 10, 2023 | 64.31 | 65.59 | 64.19 | 65.40 | 337,303 | +0.82(+1.27%) |
Jul 07, 2023 | 67.37 | 68.13 | 64.06 | 64.58 | 392,484 | -2.45(-3.66%) |
Jul 06, 2023 | 67.30 | 67.59 | 65.68 | 67.03 | 221,808 | -0.59(-0.87%) |
Jul 05, 2023 | 68.59 | 69.21 | 67.35 | 67.62 | 296,019 | -1.09(-1.59%) |
Jul 03, 2023 | 67.43 | 68.73 | 67.21 | 68.71 | 137,413 | +0.43(+0.63%) |
Jun 30, 2023 | 69.54 | 70.35 | 68.16 | 68.28 | 354,273 | -0.36(-0.52%) |
Jun 29, 2023 | 69.60 | 69.95 | 68.30 | 68.64 | 414,282 | -1.36(-1.94%) |
Jun 28, 2023 | 68.94 | 71.11 | 68.40 | 70.00 | 393,711 | +1.43(+2.09%) |
Jun 27, 2023 | 67.73 | 68.75 | 66.66 | 68.57 | 274,751 | +0.95(+1.40%) |
Jun 26, 2023 | 69.33 | 69.93 | 66.75 | 67.62 | 329,476 | -2.16(-3.10%) |
Jun 23, 2023 | 69.79 | 71.83 | 69.58 | 69.78 | 819,944 | -1.12(-1.58%) |
Jun 22, 2023 | 69.56 | 71.60 | 68.71 | 70.90 | 272,966 | +1.10(+1.58%) |
Jun 21, 2023 | 69.75 | 71.16 | 68.68 | 69.80 | 283,340 | -0.38(-0.53%) |
Jun 20, 2023 | 68.04 | 70.84 | 67.41 | 70.17 | 358,859 | +1.74(+2.55%) |
Jun 16, 2023 | 74.00 | 74.43 | 68.07 | 68.43 | 1,247,239 | -4.14(-5.70%) |
Jun 15, 2023 | 71.65 | 72.66 | 70.48 | 72.57 | 357,787 | +0.72(+1.00%) |
Jun 14, 2023 | 76.20 | 76.24 | 71.39 | 71.85 | 431,644 | -4.58(-5.99%) |
Jun 13, 2023 | 73.22 | 77.13 | 73.22 | 76.43 | 726,512 | +3.42(+4.68%) |
Jun 12, 2023 | 70.24 | 73.11 | 70.00 | 73.01 | 565,883 | +3.51(+5.05%) |
Jun 09, 2023 | 69.95 | 70.60 | 68.72 | 69.50 | 281,160 | -0.45(-0.64%) |
Jun 08, 2023 | 71.82 | 72.17 | 69.85 | 69.95 | 312,304 | -2.34(-3.24%) |
Jun 07, 2023 | 72.19 | 73.96 | 69.42 | 72.29 | 493,850 | +0.28(+0.39%) |
Jun 06, 2023 | 69.47 | 72.09 | 68.05 | 72.01 | 327,696 | +2.75(+3.97%) |
Jun 05, 2023 | 68.66 | 70.87 | 68.32 | 69.26 | 330,170 | +0.25(+0.36%) |
Jun 02, 2023 | 66.97 | 69.08 | 66.37 | 69.01 | 436,735 | +2.62(+3.95%) |