Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.27 | 58.67 | 57.35 | 57.40 | 92,263 | -0.86(-1.48%) |
Aug 30, 2023 | 58.27 | 59.49 | 58.04 | 58.26 | 94,545 | -0.01(-0.02%) |
Aug 29, 2023 | 57.02 | 58.42 | 56.88 | 58.27 | 69,383 | +1.09(+1.91%) |
Aug 28, 2023 | 56.48 | 57.24 | 56.20 | 57.18 | 100,296 | +0.91(+1.62%) |
Aug 25, 2023 | 56.12 | 56.48 | 55.82 | 56.27 | 71,338 | +0.27(+0.48%) |
Aug 24, 2023 | 56.17 | 56.36 | 55.44 | 56.00 | 134,283 | -0.25(-0.44%) |
Aug 23, 2023 | 55.81 | 56.83 | 55.76 | 56.25 | 97,301 | +0.71(+1.27%) |
Aug 22, 2023 | 54.93 | 55.94 | 54.85 | 55.54 | 86,746 | +0.68(+1.23%) |
Aug 21, 2023 | 54.73 | 55.50 | 54.30 | 54.87 | 57,608 | +0.12(+0.22%) |
Aug 18, 2023 | 54.64 | 55.51 | 54.64 | 54.75 | 128,177 | -0.01(-0.02%) |
Aug 17, 2023 | 55.12 | 55.39 | 54.49 | 54.76 | 77,792 | -0.52(-0.93%) |
Aug 16, 2023 | 56.48 | 56.64 | 55.15 | 55.27 | 76,545 | -1.17(-2.08%) |
Aug 15, 2023 | 55.95 | 57.01 | 55.95 | 56.44 | 73,161 | +0.41(+0.73%) |
Aug 14, 2023 | 55.32 | 56.05 | 54.48 | 56.03 | 117,491 | +0.75(+1.35%) |
Aug 11, 2023 | 55.91 | 56.22 | 54.93 | 55.29 | 79,120 | -0.64(-1.15%) |
Aug 10, 2023 | 56.40 | 56.74 | 55.22 | 55.93 | 134,364 | -0.59(-1.05%) |
Aug 09, 2023 | 56.78 | 57.40 | 56.34 | 56.52 | 89,362 | -0.04(-0.07%) |
Aug 08, 2023 | 57.02 | 57.49 | 56.33 | 56.56 | 112,265 | -0.50(-0.87%) |
Aug 07, 2023 | 56.31 | 57.57 | 56.31 | 57.06 | 126,103 | +0.73(+1.30%) |
Aug 04, 2023 | 56.50 | 56.76 | 55.86 | 56.33 | 132,188 | -0.35(-0.61%) |
Aug 03, 2023 | 62.73 | 63.12 | 56.60 | 56.67 | 160,107 | -7.41(-11.56%) |
Aug 02, 2023 | 64.84 | 65.96 | 62.86 | 64.08 | 304,189 | +1.86(+2.99%) |
Aug 01, 2023 | 62.14 | 62.63 | 61.34 | 62.22 | 96,511 | -0.41(-0.65%) |
Jul 31, 2023 | 62.29 | 63.11 | 62.04 | 62.62 | 135,952 | +0.21(+0.33%) |
Jul 28, 2023 | 62.28 | 62.46 | 61.42 | 62.42 | 60,378 | +0.44(+0.70%) |
Jul 27, 2023 | 63.32 | 63.32 | 61.85 | 61.98 | 76,279 | -0.97(-1.54%) |
Jul 26, 2023 | 62.97 | 63.41 | 62.77 | 62.95 | 50,884 | -0.21(-0.33%) |
Jul 25, 2023 | 62.74 | 63.59 | 62.10 | 63.16 | 55,266 | +0.26(+0.41%) |
Jul 24, 2023 | 62.60 | 63.37 | 62.14 | 62.90 | 91,300 | +0.00(+0.00%) |
Jul 21, 2023 | 65.72 | 66.11 | 62.82 | 62.90 | 183,294 | -2.68(-4.09%) |
Jul 20, 2023 | 65.55 | 65.82 | 64.92 | 65.59 | 61,392 | -0.03(-0.05%) |
Jul 19, 2023 | 64.87 | 65.79 | 64.73 | 65.62 | 98,563 | +0.58(+0.90%) |
Jul 18, 2023 | 64.71 | 65.09 | 64.20 | 65.03 | 67,909 | +0.29(+0.44%) |
Jul 17, 2023 | 65.30 | 65.40 | 64.43 | 64.74 | 71,541 | -0.68(-1.04%) |
Jul 14, 2023 | 64.27 | 65.52 | 64.13 | 65.43 | 102,966 | +1.11(+1.72%) |
Jul 13, 2023 | 63.90 | 64.60 | 63.58 | 64.32 | 82,548 | +0.44(+0.68%) |
Jul 12, 2023 | 63.45 | 63.91 | 62.40 | 63.88 | 101,955 | +0.87(+1.38%) |
Jul 11, 2023 | 63.58 | 63.83 | 62.57 | 63.01 | 79,180 | -0.44(-0.69%) |
Jul 10, 2023 | 62.75 | 64.14 | 62.63 | 63.45 | 92,841 | +0.69(+1.10%) |
Jul 07, 2023 | 63.88 | 65.14 | 62.69 | 62.75 | 118,976 | -0.99(-1.55%) |
Jul 06, 2023 | 64.08 | 64.48 | 63.54 | 63.74 | 69,789 | -0.53(-0.83%) |
Jul 05, 2023 | 66.21 | 66.21 | 64.24 | 64.28 | 72,029 | -2.09(-3.15%) |
Jul 03, 2023 | 66.59 | 66.59 | 65.45 | 66.37 | 53,424 | -0.27(-0.40%) |
Jun 30, 2023 | 66.77 | 67.64 | 66.54 | 66.64 | 170,434 | +0.12(+0.18%) |
Jun 29, 2023 | 65.73 | 67.11 | 65.73 | 66.52 | 160,139 | +0.70(+1.07%) |
Jun 28, 2023 | 66.38 | 67.33 | 65.79 | 65.81 | 73,264 | -0.60(-0.91%) |
Jun 27, 2023 | 66.49 | 67.16 | 66.11 | 66.42 | 123,279 | -0.29(-0.43%) |
Jun 26, 2023 | 67.51 | 67.86 | 66.57 | 66.70 | 83,411 | -0.85(-1.26%) |
Jun 23, 2023 | 67.14 | 68.01 | 67.13 | 67.56 | 263,963 | +0.20(+0.29%) |
Jun 22, 2023 | 67.04 | 67.74 | 66.87 | 67.36 | 85,982 | +0.43(+0.64%) |
Jun 21, 2023 | 67.07 | 67.28 | 66.00 | 66.93 | 76,208 | -0.28(-0.41%) |
Jun 20, 2023 | 66.22 | 67.29 | 65.71 | 67.21 | 87,245 | +0.99(+1.50%) |
Jun 16, 2023 | 67.27 | 67.28 | 65.70 | 66.22 | 232,199 | -0.40(-0.59%) |