Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 64.50 | 64.78 | 63.88 | 64.12 | 4,210,709 | -0.36(-0.56%) |
Aug 30, 2023 | 64.50 | 64.92 | 64.27 | 64.48 | 1,934,228 | -0.04(-0.06%) |
Aug 29, 2023 | 62.71 | 64.58 | 62.68 | 64.52 | 5,000,890 | +1.70(+2.71%) |
Aug 28, 2023 | 62.29 | 62.91 | 62.29 | 62.82 | 1,155,669 | +0.70(+1.13%) |
Aug 25, 2023 | 62.70 | 62.87 | 61.69 | 62.12 | 2,108,494 | -0.28(-0.45%) |
Aug 24, 2023 | 62.39 | 62.71 | 62.36 | 62.40 | 1,723,966 | -0.07(-0.11%) |
Aug 23, 2023 | 61.79 | 62.60 | 61.66 | 62.47 | 2,225,524 | +0.85(+1.38%) |
Aug 22, 2023 | 62.24 | 62.25 | 61.46 | 61.62 | 7,186,392 | -0.46(-0.74%) |
Aug 21, 2023 | 62.35 | 62.45 | 62.01 | 62.08 | 2,363,689 | -0.34(-0.54%) |
Aug 18, 2023 | 62.55 | 62.64 | 62.31 | 62.42 | 1,775,210 | -0.38(-0.61%) |
Aug 17, 2023 | 63.45 | 63.55 | 62.76 | 62.80 | 1,842,423 | -0.35(-0.55%) |
Aug 16, 2023 | 63.14 | 63.33 | 63.04 | 63.15 | 1,705,865 | -0.07(-0.11%) |
Aug 15, 2023 | 63.80 | 63.96 | 63.04 | 63.22 | 3,192,272 | -0.98(-1.53%) |
Aug 14, 2023 | 64.42 | 64.50 | 63.92 | 64.20 | 1,725,895 | -0.40(-0.62%) |
Aug 11, 2023 | 64.04 | 64.61 | 63.98 | 64.60 | 1,162,478 | +0.40(+0.62%) |
Aug 10, 2023 | 64.00 | 64.55 | 63.97 | 64.20 | 1,817,524 | +0.36(+0.56%) |
Aug 09, 2023 | 63.75 | 63.94 | 63.54 | 63.84 | 1,771,991 | +0.03(+0.05%) |
Aug 08, 2023 | 64.35 | 64.40 | 63.65 | 63.81 | 3,282,432 | -0.56(-0.87%) |
Aug 04, 2023 | 64.37 | 0 | +0.13(+0.20%) | |||
Aug 03, 2023 | 64.29 | 64.36 | 63.82 | 64.24 | 2,551,862 | -0.48(-0.74%) |
Aug 02, 2023 | 65.06 | 65.16 | 64.41 | 64.72 | 3,627,403 | -0.82(-1.25%) |
Aug 01, 2023 | 66.23 | 66.32 | 65.26 | 65.54 | 2,787,945 | -0.86(-1.30%) |
Jul 31, 2023 | 66.03 | 66.67 | 66.01 | 66.40 | 4,732,345 | +0.35(+0.53%) |
Jul 28, 2023 | 66.30 | 66.55 | 66.00 | 66.05 | 1,449,136 | +0.24(+0.36%) |
Jul 27, 2023 | 65.85 | 66.43 | 65.71 | 65.81 | 2,187,589 | +0.10(+0.15%) |
Jul 26, 2023 | 65.36 | 66.04 | 65.21 | 65.71 | 3,730,640 | +0.35(+0.54%) |
Jul 25, 2023 | 67.31 | 67.32 | 65.21 | 65.36 | 8,114,437 | -1.75(-2.61%) |
Jul 24, 2023 | 67.30 | 67.54 | 66.89 | 67.11 | 3,562,803 | -0.15(-0.22%) |
Jul 21, 2023 | 67.32 | 67.38 | 67.06 | 67.26 | 4,745,154 | +0.05(+0.07%) |
Jul 20, 2023 | 67.00 | 67.21 | 66.92 | 67.21 | 6,929,715 | +0.19(+0.28%) |
Jul 19, 2023 | 66.42 | 67.06 | 66.35 | 67.02 | 8,470,377 | +0.74(+1.12%) |
Jul 18, 2023 | 65.59 | 66.29 | 65.48 | 66.28 | 4,194,049 | +0.74(+1.13%) |
Jul 17, 2023 | 65.10 | 65.57 | 65.06 | 65.54 | 3,447,001 | +0.22(+0.34%) |
Jul 14, 2023 | 65.81 | 66.03 | 65.19 | 65.32 | 2,527,308 | -0.21(-0.32%) |
Jul 13, 2023 | 64.84 | 65.55 | 64.72 | 65.53 | 4,228,744 | +0.86(+1.33%) |
Jul 12, 2023 | 64.20 | 64.73 | 64.14 | 64.67 | 3,827,974 | +0.87(+1.36%) |
Jul 11, 2023 | 63.50 | 63.88 | 63.23 | 63.80 | 4,155,397 | +0.28(+0.44%) |
Jul 10, 2023 | 63.95 | 64.22 | 63.39 | 63.52 | 4,323,976 | -0.43(-0.67%) |
Jul 07, 2023 | 63.12 | 64.33 | 63.05 | 63.95 | 5,896,128 | +0.66(+1.04%) |
Jul 06, 2023 | 64.05 | 64.29 | 63.26 | 63.29 | 11,576,860 | -1.50(-2.32%) |
Jul 05, 2023 | 64.96 | 65.09 | 64.57 | 64.79 | 7,549,767 | -0.51(-0.78%) |
Jul 04, 2023 | 65.49 | 65.70 | 65.10 | 65.30 | 1,278,731 | -0.98(-1.48%) |
Jun 30, 2023 | 66.28 | 0 | +0.74(+1.13%) | |||
Jun 29, 2023 | 65.28 | 65.57 | 64.86 | 65.54 | 12,726,828 | +0.89(+1.38%) |
Jun 28, 2023 | 64.71 | 64.92 | 64.43 | 64.65 | 1,906,741 | +0.07(+0.11%) |
Jun 27, 2023 | 64.28 | 64.61 | 64.01 | 64.58 | 1,659,454 | +0.54(+0.84%) |
Jun 26, 2023 | 63.23 | 64.14 | 63.21 | 64.04 | 4,496,159 | +0.76(+1.20%) |
Jun 23, 2023 | 63.69 | 63.71 | 63.23 | 63.28 | 2,653,578 | -0.63(-0.99%) |
Jun 22, 2023 | 64.42 | 64.50 | 63.77 | 63.91 | 4,711,341 | -0.67(-1.04%) |
Jun 21, 2023 | 65.25 | 65.29 | 64.42 | 64.58 | 6,474,843 | -0.70(-1.07%) |
Jun 20, 2023 | 66.42 | 66.47 | 65.26 | 65.28 | 4,868,308 | -1.23(-1.85%) |
Jun 19, 2023 | 66.36 | 66.58 | 66.19 | 66.51 | 543,310 | +0.30(+0.45%) |
Jun 16, 2023 | 66.84 | 67.01 | 66.14 | 66.21 | 7,136,566 | -0.48(-0.72%) |