Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.56 | 63.09 | 62.02 | 62.26 | 2,424,766 | -0.50(-0.79%) |
Aug 30, 2023 | 62.47 | 63.01 | 62.47 | 62.75 | 1,064,942 | +0.47(+0.75%) |
Aug 29, 2023 | 61.22 | 62.38 | 61.17 | 62.29 | 1,011,885 | +1.26(+2.07%) |
Aug 28, 2023 | 61.66 | 61.74 | 60.87 | 61.02 | 991,377 | -0.62(-1.01%) |
Aug 25, 2023 | 61.35 | 61.72 | 61.00 | 61.65 | 632,446 | +0.63(+1.03%) |
Aug 24, 2023 | 61.17 | 61.86 | 60.96 | 61.02 | 761,637 | -0.02(-0.04%) |
Aug 23, 2023 | 60.98 | 61.39 | 60.74 | 61.04 | 905,743 | +0.11(+0.18%) |
Aug 22, 2023 | 60.13 | 61.02 | 59.86 | 60.94 | 885,985 | +0.57(+0.95%) |
Aug 21, 2023 | 60.93 | 60.97 | 60.17 | 60.36 | 765,308 | -0.40(-0.66%) |
Aug 18, 2023 | 60.37 | 60.88 | 60.06 | 60.76 | 535,100 | +0.28(+0.47%) |
Aug 17, 2023 | 61.20 | 61.27 | 60.39 | 60.48 | 1,081,443 | -0.53(-0.88%) |
Aug 16, 2023 | 61.44 | 61.71 | 60.94 | 61.01 | 1,050,336 | -0.37(-0.60%) |
Aug 15, 2023 | 62.20 | 62.27 | 61.35 | 61.38 | 610,842 | -0.96(-1.54%) |
Aug 14, 2023 | 62.37 | 62.66 | 62.04 | 62.35 | 596,301 | -0.36(-0.57%) |
Aug 11, 2023 | 61.81 | 62.71 | 61.68 | 62.70 | 821,797 | +0.35(+0.56%) |
Aug 10, 2023 | 62.55 | 63.02 | 62.11 | 62.35 | 725,482 | +0.25(+0.41%) |
Aug 09, 2023 | 62.12 | 62.36 | 61.87 | 62.10 | 751,270 | -0.05(-0.08%) |
Aug 08, 2023 | 62.98 | 63.25 | 62.06 | 62.15 | 1,121,529 | -1.01(-1.60%) |
Aug 07, 2023 | 62.00 | 63.20 | 61.92 | 63.16 | 1,238,088 | +1.26(+2.04%) |
Aug 04, 2023 | 62.55 | 63.03 | 61.89 | 61.90 | 1,259,896 | -0.27(-0.44%) |
Aug 03, 2023 | 62.11 | 62.52 | 61.47 | 62.17 | 1,194,270 | -0.38(-0.61%) |
Aug 02, 2023 | 63.71 | 64.44 | 62.35 | 62.55 | 2,088,902 | +1.24(+2.03%) |
Aug 01, 2023 | 61.36 | 61.77 | 60.90 | 61.31 | 1,276,141 | -0.25(-0.41%) |
Jul 31, 2023 | 61.47 | 61.97 | 61.34 | 61.56 | 934,994 | -0.58(-0.94%) |
Jul 28, 2023 | 62.09 | 62.27 | 61.87 | 62.14 | 1,219,420 | +0.13(+0.20%) |
Jul 27, 2023 | 62.94 | 62.94 | 61.91 | 62.02 | 1,112,510 | -0.66(-1.05%) |
Jul 26, 2023 | 62.73 | 62.80 | 62.21 | 62.68 | 1,249,437 | -0.44(-0.69%) |
Jul 25, 2023 | 62.95 | 63.33 | 62.77 | 63.11 | 806,265 | +0.25(+0.40%) |
Jul 24, 2023 | 63.03 | 63.03 | 62.15 | 62.86 | 794,428 | -0.17(-0.28%) |
Jul 21, 2023 | 63.38 | 63.53 | 62.90 | 63.03 | 1,026,856 | -0.14(-0.22%) |
Jul 20, 2023 | 62.90 | 63.31 | 62.84 | 63.17 | 816,700 | +0.28(+0.45%) |
Jul 19, 2023 | 63.12 | 63.23 | 62.63 | 62.89 | 924,583 | +0.15(+0.23%) |
Jul 18, 2023 | 63.36 | 63.55 | 62.24 | 62.74 | 856,061 | -0.51(-0.81%) |
Jul 17, 2023 | 63.48 | 63.98 | 63.09 | 63.26 | 829,278 | -0.41(-0.64%) |
Jul 14, 2023 | 63.86 | 64.09 | 63.60 | 63.67 | 1,148,731 | -0.14(-0.21%) |
Jul 13, 2023 | 63.04 | 63.87 | 62.82 | 63.80 | 1,072,201 | +1.19(+1.91%) |
Jul 12, 2023 | 62.92 | 63.13 | 62.30 | 62.61 | 952,753 | +0.47(+0.75%) |
Jul 11, 2023 | 62.35 | 62.64 | 61.32 | 62.14 | 997,581 | -0.18(-0.30%) |
Jul 10, 2023 | 62.91 | 63.15 | 62.24 | 62.33 | 921,759 | -0.30(-0.48%) |
Jul 07, 2023 | 63.95 | 64.04 | 62.48 | 62.63 | 1,379,809 | -0.67(-1.06%) |
Jul 06, 2023 | 63.04 | 63.57 | 62.84 | 63.30 | 903,192 | -0.26(-0.41%) |
Jul 05, 2023 | 62.68 | 63.81 | 62.59 | 63.56 | 1,295,782 | +0.60(+0.96%) |
Jul 03, 2023 | 62.51 | 63.05 | 62.18 | 62.96 | 562,301 | +0.39(+0.62%) |
Jun 30, 2023 | 62.24 | 62.71 | 62.22 | 62.57 | 1,247,209 | +0.56(+0.91%) |
Jun 29, 2023 | 62.16 | 62.26 | 61.78 | 62.01 | 646,580 | -0.16(-0.25%) |
Jun 28, 2023 | 62.51 | 62.76 | 61.73 | 62.16 | 837,177 | -0.72(-1.14%) |
Jun 27, 2023 | 62.31 | 62.93 | 62.10 | 62.88 | 835,791 | +0.67(+1.08%) |
Jun 26, 2023 | 62.98 | 62.98 | 62.11 | 62.21 | 986,255 | -0.95(-1.51%) |
Jun 23, 2023 | 63.72 | 63.81 | 63.14 | 63.16 | 704,236 | -0.78(-1.21%) |
Jun 22, 2023 | 62.86 | 64.05 | 62.72 | 63.94 | 994,108 | +1.08(+1.71%) |
Jun 21, 2023 | 62.88 | 63.16 | 62.72 | 62.86 | 931,074 | -0.43(-0.68%) |
Jun 20, 2023 | 63.37 | 63.61 | 62.95 | 63.29 | 1,953,612 | -0.17(-0.28%) |
Jun 16, 2023 | 63.87 | 64.03 | 63.16 | 63.46 | 2,020,834 | -0.26(-0.41%) |
Jun 15, 2023 | 63.94 | 64.50 | 63.69 | 63.72 | 1,020,054 | +0.16(+0.24%) |
Jun 14, 2023 | 62.95 | 64.15 | 62.94 | 63.57 | 1,203,782 | +0.63(+1.00%) |
Jun 13, 2023 | 63.08 | 63.41 | 62.45 | 62.94 | 1,673,162 | +0.15(+0.23%) |
Jun 12, 2023 | 62.02 | 62.96 | 61.77 | 62.79 | 1,218,856 | +0.90(+1.46%) |
Jun 09, 2023 | 61.58 | 62.01 | 61.55 | 61.89 | 871,100 | +0.00(+0.00%) |
Jun 08, 2023 | 60.85 | 61.91 | 60.76 | 61.89 | 760,406 | +1.01(+1.66%) |
Jun 07, 2023 | 60.74 | 61.25 | 60.74 | 60.88 | 909,167 | +0.37(+0.61%) |
Jun 06, 2023 | 61.62 | 61.62 | 60.32 | 60.51 | 859,548 | -1.11(-1.80%) |
Jun 05, 2023 | 61.30 | 61.72 | 61.24 | 61.62 | 800,180 | -0.03(-0.05%) |
Jun 02, 2023 | 60.78 | 61.76 | 60.65 | 61.65 | 687,851 | +0.76(+1.24%) |