Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.39 | 58.79 | 57.47 | 57.52 | 92,074 | -0.87(-1.48%) |
Aug 30, 2023 | 58.39 | 59.61 | 58.16 | 58.38 | 94,352 | -0.01(-0.02%) |
Aug 29, 2023 | 57.14 | 58.54 | 57.00 | 58.39 | 69,241 | +1.09(+1.91%) |
Aug 28, 2023 | 56.60 | 57.36 | 56.31 | 57.30 | 100,090 | +0.92(+1.62%) |
Aug 25, 2023 | 56.23 | 56.60 | 55.93 | 56.38 | 71,192 | +0.27(+0.48%) |
Aug 24, 2023 | 56.28 | 56.48 | 55.55 | 56.11 | 134,008 | -0.25(-0.44%) |
Aug 23, 2023 | 55.92 | 56.95 | 55.87 | 56.36 | 97,102 | +0.71(+1.27%) |
Aug 22, 2023 | 55.04 | 56.05 | 54.96 | 55.65 | 86,568 | +0.68(+1.23%) |
Aug 21, 2023 | 54.84 | 55.62 | 54.41 | 54.98 | 57,490 | +0.12(+0.22%) |
Aug 18, 2023 | 54.75 | 55.62 | 54.75 | 54.86 | 127,914 | -0.01(-0.02%) |
Aug 17, 2023 | 55.24 | 55.50 | 54.61 | 54.87 | 77,632 | -0.52(-0.93%) |
Aug 16, 2023 | 56.60 | 56.75 | 55.27 | 55.39 | 76,388 | -1.17(-2.08%) |
Aug 15, 2023 | 56.06 | 57.13 | 56.06 | 56.56 | 73,011 | +0.41(+0.73%) |
Aug 14, 2023 | 55.43 | 56.16 | 54.59 | 56.15 | 117,250 | +0.75(+1.35%) |
Aug 11, 2023 | 56.02 | 56.33 | 55.04 | 55.40 | 78,958 | -0.65(-1.15%) |
Aug 10, 2023 | 56.52 | 56.86 | 55.33 | 56.04 | 134,089 | -0.60(-1.05%) |
Aug 09, 2023 | 56.90 | 57.52 | 56.46 | 56.64 | 89,179 | -0.04(-0.07%) |
Aug 08, 2023 | 57.14 | 57.61 | 56.45 | 56.68 | 112,035 | -0.50(-0.87%) |
Aug 07, 2023 | 56.42 | 57.69 | 56.42 | 57.18 | 125,845 | +0.73(+1.30%) |
Aug 04, 2023 | 56.62 | 56.88 | 55.97 | 56.44 | 131,917 | -0.35(-0.61%) |
Aug 03, 2023 | 62.86 | 63.25 | 56.72 | 56.79 | 159,779 | -7.42(-11.56%) |
Aug 02, 2023 | 64.98 | 66.10 | 62.99 | 64.21 | 303,565 | +1.87(+2.99%) |
Aug 01, 2023 | 62.27 | 62.76 | 61.47 | 62.35 | 96,313 | -0.41(-0.65%) |
Jul 31, 2023 | 62.42 | 63.24 | 62.17 | 62.75 | 135,673 | +0.21(+0.33%) |
Jul 28, 2023 | 62.41 | 62.58 | 61.54 | 62.54 | 60,254 | +0.44(+0.70%) |
Jul 27, 2023 | 63.45 | 63.45 | 61.98 | 62.11 | 76,123 | -0.97(-1.54%) |
Jul 26, 2023 | 63.10 | 63.54 | 62.90 | 63.08 | 50,780 | -0.21(-0.33%) |
Jul 25, 2023 | 62.87 | 63.73 | 62.23 | 63.29 | 55,153 | +0.26(+0.41%) |
Jul 24, 2023 | 62.73 | 63.50 | 62.27 | 63.03 | 91,113 | +0.00(+0.00%) |
Jul 21, 2023 | 65.86 | 66.25 | 62.95 | 63.03 | 182,918 | -2.69(-4.09%) |
Jul 20, 2023 | 65.68 | 65.96 | 65.06 | 65.72 | 61,266 | -0.03(-0.05%) |
Jul 19, 2023 | 65.01 | 65.93 | 64.87 | 65.75 | 98,360 | +0.59(+0.90%) |
Jul 18, 2023 | 64.85 | 65.22 | 64.33 | 65.16 | 67,770 | +0.29(+0.44%) |
Jul 17, 2023 | 65.43 | 65.53 | 64.56 | 64.88 | 71,394 | -0.68(-1.04%) |
Jul 14, 2023 | 64.40 | 65.65 | 64.26 | 65.56 | 102,755 | +1.11(+1.72%) |
Jul 13, 2023 | 64.03 | 64.73 | 63.71 | 64.45 | 82,379 | +0.44(+0.68%) |
Jul 12, 2023 | 63.58 | 64.04 | 62.52 | 64.01 | 101,746 | +0.87(+1.38%) |
Jul 11, 2023 | 63.71 | 63.96 | 62.70 | 63.14 | 79,018 | -0.44(-0.69%) |
Jul 10, 2023 | 62.88 | 64.27 | 62.76 | 63.58 | 92,650 | +0.69(+1.10%) |
Jul 07, 2023 | 64.01 | 65.28 | 62.82 | 62.88 | 118,732 | -0.99(-1.55%) |
Jul 06, 2023 | 64.21 | 64.61 | 63.67 | 63.87 | 69,646 | -0.54(-0.83%) |
Jul 05, 2023 | 66.35 | 66.35 | 64.37 | 64.41 | 71,882 | -2.09(-3.15%) |
Jul 03, 2023 | 66.72 | 66.72 | 65.58 | 66.50 | 53,315 | -0.27(-0.40%) |
Jun 30, 2023 | 66.91 | 67.78 | 66.67 | 66.77 | 170,085 | +0.12(+0.18%) |
Jun 29, 2023 | 65.87 | 67.25 | 65.87 | 66.65 | 159,811 | +0.70(+1.07%) |
Jun 28, 2023 | 66.51 | 67.47 | 65.93 | 65.95 | 73,114 | -0.61(-0.91%) |
Jun 27, 2023 | 66.62 | 67.30 | 66.25 | 66.55 | 123,027 | -0.29(-0.43%) |
Jun 26, 2023 | 67.65 | 68.00 | 66.70 | 66.84 | 83,240 | -0.85(-1.26%) |
Jun 23, 2023 | 67.28 | 68.15 | 67.26 | 67.70 | 263,422 | +0.20(+0.29%) |
Jun 22, 2023 | 67.18 | 67.88 | 67.01 | 67.50 | 85,806 | +0.43(+0.64%) |
Jun 21, 2023 | 67.21 | 67.42 | 66.14 | 67.07 | 76,052 | -0.28(-0.41%) |
Jun 20, 2023 | 66.36 | 67.43 | 65.85 | 67.35 | 87,066 | +0.99(+1.50%) |
Jun 16, 2023 | 67.41 | 67.42 | 65.84 | 66.36 | 231,722 | -0.40(-0.59%) |