Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.81 | 61.44 | 60.63 | 60.69 | 435,435 | +0.02(+0.03%) |
Aug 30, 2023 | 60.06 | 60.91 | 59.98 | 60.67 | 193,146 | +0.75(+1.25%) |
Aug 29, 2023 | 58.82 | 59.95 | 58.48 | 59.92 | 207,309 | +0.90(+1.52%) |
Aug 28, 2023 | 58.41 | 59.03 | 58.41 | 59.02 | 374,708 | +0.82(+1.40%) |
Aug 25, 2023 | 58.17 | 58.45 | 57.50 | 58.21 | 413,258 | +0.47(+0.81%) |
Aug 24, 2023 | 58.60 | 59.39 | 57.59 | 57.74 | 387,124 | -1.25(-2.13%) |
Aug 23, 2023 | 59.56 | 59.56 | 58.94 | 58.99 | 330,345 | -0.35(-0.59%) |
Aug 22, 2023 | 59.70 | 60.14 | 59.33 | 59.34 | 343,412 | -0.15(-0.25%) |
Aug 21, 2023 | 60.04 | 60.25 | 59.39 | 59.49 | 422,435 | -0.55(-0.91%) |
Aug 18, 2023 | 59.34 | 60.23 | 59.34 | 60.04 | 240,719 | +0.30(+0.50%) |
Aug 17, 2023 | 60.28 | 60.89 | 59.61 | 59.74 | 310,434 | -0.51(-0.84%) |
Aug 16, 2023 | 60.93 | 61.90 | 60.18 | 60.25 | 433,576 | -0.64(-1.04%) |
Aug 15, 2023 | 60.20 | 61.01 | 59.66 | 60.88 | 182,733 | +0.54(+0.89%) |
Aug 14, 2023 | 59.42 | 60.62 | 59.13 | 60.35 | 322,434 | +0.86(+1.45%) |
Aug 11, 2023 | 59.30 | 59.63 | 59.30 | 59.48 | 258,180 | +0.18(+0.30%) |
Aug 10, 2023 | 59.70 | 60.14 | 58.96 | 59.30 | 243,448 | -0.29(-0.48%) |
Aug 09, 2023 | 59.62 | 59.86 | 59.26 | 59.59 | 209,521 | +0.08(+0.13%) |
Aug 08, 2023 | 59.82 | 59.84 | 58.71 | 59.51 | 156,690 | -0.78(-1.29%) |
Aug 07, 2023 | 59.91 | 60.48 | 59.51 | 60.29 | 228,543 | +0.43(+0.71%) |
Aug 04, 2023 | 59.99 | 60.34 | 59.35 | 59.86 | 222,892 | -0.25(-0.41%) |
Aug 03, 2023 | 60.32 | 60.44 | 59.38 | 60.11 | 241,485 | -0.52(-0.85%) |
Aug 02, 2023 | 61.21 | 61.45 | 60.58 | 60.63 | 216,809 | -0.89(-1.45%) |
Aug 01, 2023 | 60.95 | 61.56 | 60.49 | 61.52 | 261,671 | +0.80(+1.31%) |
Jul 31, 2023 | 60.46 | 60.75 | 59.22 | 60.72 | 447,836 | -0.31(-0.50%) |
Jul 28, 2023 | 61.79 | 62.16 | 60.94 | 61.03 | 210,358 | -0.34(-0.55%) |
Jul 27, 2023 | 63.52 | 64.47 | 61.14 | 61.37 | 290,863 | -0.22(-0.36%) |
Jul 26, 2023 | 61.69 | 62.02 | 61.40 | 61.59 | 235,478 | -0.32(-0.51%) |
Jul 25, 2023 | 61.84 | 62.38 | 61.75 | 61.91 | 186,651 | -0.36(-0.57%) |
Jul 24, 2023 | 62.77 | 63.38 | 62.19 | 62.27 | 129,315 | -0.39(-0.62%) |
Jul 21, 2023 | 63.33 | 63.86 | 62.60 | 62.65 | 327,607 | -0.56(-0.88%) |
Jul 20, 2023 | 62.67 | 64.11 | 62.04 | 63.21 | 364,220 | +1.21(+1.96%) |
Jul 19, 2023 | 63.09 | 63.57 | 61.62 | 62.00 | 331,503 | -1.22(-1.93%) |
Jul 18, 2023 | 62.83 | 63.43 | 62.34 | 63.22 | 409,765 | +0.12(+0.19%) |
Jul 17, 2023 | 63.14 | 63.42 | 62.58 | 63.10 | 331,270 | -0.26(-0.41%) |
Jul 14, 2023 | 63.72 | 63.72 | 62.74 | 63.36 | 315,092 | -0.15(-0.23%) |
Jul 13, 2023 | 63.51 | 64.12 | 63.20 | 63.51 | 302,491 | +0.04(+0.06%) |
Jul 12, 2023 | 64.49 | 64.94 | 63.46 | 63.47 | 293,870 | +0.02(+0.03%) |
Jul 11, 2023 | 63.36 | 64.32 | 62.89 | 63.45 | 226,501 | +0.28(+0.44%) |
Jul 10, 2023 | 62.31 | 63.26 | 61.98 | 63.17 | 186,977 | +0.80(+1.27%) |
Jul 07, 2023 | 62.51 | 63.35 | 62.26 | 62.37 | 318,482 | +0.10(+0.16%) |
Jul 06, 2023 | 62.31 | 62.49 | 61.60 | 62.28 | 199,361 | -0.50(-0.79%) |
Jul 05, 2023 | 63.62 | 63.62 | 62.74 | 62.77 | 229,850 | -1.31(-2.05%) |
Jul 03, 2023 | 63.26 | 64.19 | 63.26 | 64.08 | 116,030 | +0.44(+0.69%) |
Jun 30, 2023 | 64.03 | 64.32 | 63.65 | 63.65 | 395,110 | +0.13(+0.20%) |
Jun 29, 2023 | 62.61 | 63.73 | 62.61 | 63.52 | 363,218 | +0.84(+1.35%) |
Jun 28, 2023 | 62.73 | 63.06 | 62.61 | 62.67 | 305,712 | +0.03(+0.05%) |
Jun 27, 2023 | 61.78 | 62.83 | 61.78 | 62.64 | 155,546 | +0.90(+1.47%) |
Jun 26, 2023 | 61.62 | 62.52 | 61.43 | 61.74 | 170,233 | +0.12(+0.19%) |
Jun 23, 2023 | 61.38 | 61.94 | 60.68 | 61.62 | 622,005 | -0.61(-0.97%) |
Jun 22, 2023 | 62.49 | 62.49 | 61.57 | 62.23 | 301,395 | -0.40(-0.63%) |
Jun 21, 2023 | 61.23 | 62.94 | 61.12 | 62.62 | 271,618 | +0.93(+1.51%) |
Jun 20, 2023 | 61.34 | 62.22 | 61.34 | 61.69 | 246,284 | -0.17(-0.27%) |
Jun 16, 2023 | 62.26 | 62.28 | 60.63 | 61.86 | 949,315 | +0.09(+0.14%) |