Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.12 | 63.21 | 61.73 | 61.74 | 41,007 | +0.24(+0.39%) |
Aug 30, 2023 | 62.32 | 62.34 | 61.06 | 61.50 | 31,353 | -0.91(-1.46%) |
Aug 29, 2023 | 59.91 | 62.72 | 59.82 | 62.41 | 65,089 | +2.39(+3.98%) |
Aug 28, 2023 | 59.24 | 60.45 | 58.73 | 60.02 | 20,617 | +1.45(+2.48%) |
Aug 25, 2023 | 58.93 | 59.46 | 55.92 | 58.57 | 115,129 | -0.50(-0.85%) |
Aug 24, 2023 | 63.02 | 63.02 | 59.08 | 59.08 | 58,646 | -2.40(-3.91%) |
Aug 23, 2023 | 59.42 | 62.02 | 59.42 | 61.48 | 20,210 | +2.12(+3.58%) |
Aug 22, 2023 | 60.58 | 60.58 | 59.10 | 59.35 | 38,137 | -0.71(-1.18%) |
Aug 21, 2023 | 58.63 | 60.23 | 58.62 | 60.06 | 43,941 | +2.00(+3.44%) |
Aug 18, 2023 | 56.67 | 58.73 | 55.50 | 58.06 | 34,900 | -0.61(-1.04%) |
Aug 17, 2023 | 61.35 | 61.92 | 58.61 | 58.67 | 20,003 | -2.94(-4.77%) |
Aug 16, 2023 | 62.94 | 64.07 | 61.61 | 61.61 | 16,799 | -2.49(-3.88%) |
Aug 15, 2023 | 65.57 | 65.57 | 63.72 | 64.10 | 15,127 | -1.27(-1.95%) |
Aug 14, 2023 | 63.61 | 65.37 | 63.07 | 65.37 | 29,594 | +1.45(+2.27%) |
Aug 11, 2023 | 64.51 | 64.65 | 62.69 | 63.92 | 33,091 | -1.42(-2.18%) |
Aug 10, 2023 | 65.73 | 67.34 | 65.00 | 65.35 | 24,542 | +0.13(+0.20%) |
Aug 09, 2023 | 67.33 | 67.64 | 64.50 | 65.22 | 25,112 | -2.42(-3.57%) |
Aug 08, 2023 | 68.57 | 69.07 | 66.97 | 67.63 | 18,621 | -1.23(-1.78%) |
Aug 07, 2023 | 67.94 | 68.98 | 67.33 | 68.86 | 19,240 | +1.82(+2.72%) |
Aug 04, 2023 | 68.91 | 69.36 | 67.00 | 67.04 | 15,037 | -0.78(-1.15%) |
Aug 03, 2023 | 66.75 | 68.70 | 66.75 | 67.82 | 12,866 | -0.48(-0.71%) |
Aug 02, 2023 | 69.30 | 69.59 | 67.20 | 68.30 | 44,574 | -2.71(-3.81%) |
Aug 01, 2023 | 69.31 | 71.41 | 67.75 | 71.01 | 68,560 | +1.31(+1.88%) |
Jul 31, 2023 | 71.85 | 71.92 | 69.35 | 69.70 | 30,918 | -2.30(-3.19%) |
Jul 28, 2023 | 68.73 | 72.00 | 68.46 | 72.00 | 49,190 | +4.54(+6.72%) |
Jul 27, 2023 | 72.32 | 72.32 | 66.89 | 67.46 | 96,504 | +4.06(+6.40%) |
Jul 26, 2023 | 63.25 | 64.06 | 61.33 | 63.40 | 124,587 | +1.35(+2.18%) |
Jul 25, 2023 | 62.24 | 62.92 | 61.35 | 62.05 | 23,784 | +0.87(+1.42%) |
Jul 24, 2023 | 61.82 | 62.92 | 60.58 | 61.18 | 27,362 | -0.79(-1.28%) |
Jul 21, 2023 | 65.18 | 65.30 | 61.06 | 61.98 | 53,633 | -2.78(-4.29%) |
Jul 20, 2023 | 68.65 | 68.65 | 64.65 | 64.75 | 28,211 | -4.46(-6.44%) |
Jul 19, 2023 | 67.81 | 69.89 | 67.81 | 69.21 | 16,162 | +1.26(+1.85%) |
Jul 18, 2023 | 67.39 | 68.20 | 66.65 | 67.95 | 24,740 | +0.40(+0.59%) |
Jul 17, 2023 | 66.79 | 67.56 | 65.69 | 67.55 | 20,238 | +0.67(+1.00%) |
Jul 14, 2023 | 67.86 | 68.69 | 66.49 | 66.88 | 27,560 | -1.58(-2.30%) |
Jul 13, 2023 | 68.79 | 69.16 | 67.70 | 68.46 | 52,057 | +0.93(+1.38%) |
Jul 12, 2023 | 64.66 | 67.53 | 64.24 | 67.53 | 60,707 | +3.79(+5.95%) |
Jul 11, 2023 | 62.64 | 64.12 | 61.92 | 63.73 | 46,017 | +1.32(+2.12%) |
Jul 10, 2023 | 62.85 | 63.61 | 60.52 | 62.41 | 68,453 | +1.12(+1.83%) |
Jul 07, 2023 | 62.64 | 62.85 | 60.65 | 61.29 | 72,995 | -0.39(-0.63%) |
Jul 06, 2023 | 63.07 | 63.51 | 61.66 | 61.68 | 51,758 | -1.03(-1.64%) |
Jul 05, 2023 | 60.57 | 63.68 | 60.14 | 62.71 | 43,398 | +2.44(+4.06%) |
Jul 03, 2023 | 60.07 | 60.91 | 59.61 | 60.26 | 60,047 | +0.23(+0.38%) |
Jun 30, 2023 | 54.70 | 60.72 | 54.70 | 60.04 | 32,511 | +1.67(+2.86%) |
Jun 29, 2023 | 59.41 | 59.71 | 58.37 | 58.37 | 12,257 | -1.21(-2.03%) |
Jun 28, 2023 | 59.91 | 60.71 | 59.45 | 59.57 | 30,394 | -0.69(-1.14%) |
Jun 27, 2023 | 58.90 | 60.93 | 58.84 | 60.26 | 27,285 | +2.46(+4.26%) |
Jun 26, 2023 | 60.95 | 61.00 | 57.51 | 57.80 | 21,596 | -3.09(-5.07%) |
Jun 23, 2023 | 58.59 | 60.96 | 57.89 | 60.89 | 29,132 | +1.33(+2.24%) |
Jun 22, 2023 | 58.04 | 59.75 | 57.72 | 59.55 | 33,166 | +0.70(+1.19%) |
Jun 21, 2023 | 59.33 | 59.33 | 57.76 | 58.85 | 31,694 | -0.84(-1.41%) |
Jun 20, 2023 | 58.11 | 59.69 | 57.65 | 59.69 | 14,363 | +0.97(+1.65%) |
Jun 16, 2023 | 59.73 | 60.24 | 58.56 | 58.73 | 8,432 | -0.22(-0.37%) |
Jun 15, 2023 | 55.31 | 59.51 | 55.31 | 58.94 | 34,802 | +2.65(+4.71%) |
Jun 14, 2023 | 56.95 | 56.95 | 54.97 | 56.29 | 29,135 | +0.85(+1.54%) |
Jun 13, 2023 | 56.39 | 57.89 | 55.24 | 55.44 | 10,848 | -0.27(-0.49%) |
Jun 12, 2023 | 54.14 | 55.71 | 54.14 | 55.71 | 14,175 | +2.15(+4.02%) |
Jun 09, 2023 | 53.00 | 54.44 | 52.98 | 53.56 | 13,657 | +0.05(+0.09%) |
Jun 08, 2023 | 52.30 | 54.61 | 52.30 | 53.51 | 7,750 | +0.22(+0.41%) |
Jun 07, 2023 | 55.49 | 56.39 | 53.26 | 53.29 | 34,401 | -2.45(-4.39%) |
Jun 06, 2023 | 56.69 | 57.28 | 55.74 | 55.74 | 6,975 | -0.20(-0.36%) |
Jun 05, 2023 | 55.05 | 57.00 | 55.05 | 55.94 | 14,348 | -0.34(-0.61%) |
Jun 02, 2023 | 56.90 | 56.90 | 56.09 | 56.29 | 8,668 | +0.10(+0.17%) |