Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 70.00 | 70.98 | 69.26 | 69.86 | 4,984,792 | +0.28(+0.40%) |
Aug 30, 2023 | 69.10 | 70.36 | 67.59 | 69.58 | 906,751 | +0.97(+1.41%) |
Aug 29, 2023 | 68.61 | 70.70 | 67.77 | 68.61 | 2,315,754 | +9.03(+15.16%) |
Aug 28, 2023 | 59.79 | 60.10 | 59.15 | 59.58 | 72,069 | -0.11(-0.18%) |
Aug 25, 2023 | 58.57 | 60.67 | 58.57 | 59.69 | 82,239 | +1.23(+2.10%) |
Aug 24, 2023 | 59.72 | 60.00 | 58.38 | 58.46 | 105,009 | -1.52(-2.53%) |
Aug 23, 2023 | 59.98 | 60.51 | 59.62 | 59.98 | 120,236 | +0.24(+0.40%) |
Aug 22, 2023 | 59.83 | 60.05 | 58.79 | 59.74 | 175,555 | +0.17(+0.29%) |
Aug 21, 2023 | 60.60 | 61.01 | 58.53 | 59.57 | 134,072 | -0.93(-1.54%) |
Aug 18, 2023 | 60.78 | 61.56 | 59.96 | 60.50 | 105,442 | -0.76(-1.24%) |
Aug 17, 2023 | 62.72 | 62.75 | 61.10 | 61.26 | 130,358 | -1.43(-2.28%) |
Aug 16, 2023 | 62.84 | 63.51 | 62.30 | 62.69 | 101,983 | -0.15(-0.24%) |
Aug 15, 2023 | 62.10 | 63.53 | 61.71 | 62.84 | 86,339 | +0.03(+0.05%) |
Aug 14, 2023 | 63.39 | 64.08 | 62.37 | 62.81 | 101,528 | -1.03(-1.61%) |
Aug 11, 2023 | 64.20 | 64.68 | 63.33 | 63.84 | 127,042 | -0.42(-0.65%) |
Aug 10, 2023 | 64.99 | 65.73 | 64.19 | 64.26 | 106,357 | -0.31(-0.48%) |
Aug 09, 2023 | 65.20 | 65.89 | 63.65 | 64.57 | 104,873 | -0.78(-1.19%) |
Aug 08, 2023 | 65.98 | 66.10 | 64.85 | 65.35 | 95,988 | -1.11(-1.67%) |
Aug 07, 2023 | 66.45 | 66.96 | 64.88 | 66.46 | 94,286 | -0.02(-0.03%) |
Aug 04, 2023 | 65.10 | 67.93 | 64.75 | 66.48 | 213,620 | +2.52(+3.94%) |
Aug 03, 2023 | 63.88 | 64.70 | 63.39 | 63.96 | 93,559 | -0.21(-0.33%) |
Aug 02, 2023 | 65.20 | 65.70 | 63.55 | 64.17 | 142,970 | -1.83(-2.77%) |
Aug 01, 2023 | 66.53 | 66.53 | 65.02 | 66.00 | 219,737 | -0.87(-1.30%) |
Jul 31, 2023 | 67.92 | 67.92 | 66.30 | 66.87 | 187,162 | -1.13(-1.66%) |
Jul 28, 2023 | 69.88 | 70.61 | 67.62 | 68.00 | 223,254 | -1.42(-2.05%) |
Jul 27, 2023 | 71.56 | 76.36 | 68.60 | 69.42 | 281,414 | +0.52(+0.75%) |
Jul 26, 2023 | 66.30 | 69.17 | 66.30 | 68.90 | 210,879 | +2.47(+3.72%) |
Jul 25, 2023 | 67.50 | 68.00 | 66.32 | 66.43 | 136,901 | -1.19(-1.76%) |
Jul 24, 2023 | 67.85 | 68.21 | 65.64 | 67.62 | 134,460 | -0.26(-0.38%) |
Jul 21, 2023 | 68.28 | 68.99 | 67.11 | 67.88 | 189,101 | +0.35(+0.52%) |
Jul 20, 2023 | 66.50 | 67.57 | 65.56 | 67.53 | 114,086 | +0.75(+1.12%) |
Jul 19, 2023 | 67.26 | 68.25 | 66.27 | 66.78 | 121,968 | +0.80(+1.21%) |
Jul 18, 2023 | 64.11 | 66.45 | 63.99 | 65.98 | 136,339 | +1.76(+2.74%) |
Jul 17, 2023 | 63.30 | 64.62 | 62.85 | 64.22 | 87,395 | +0.80(+1.26%) |
Jul 14, 2023 | 63.41 | 63.97 | 62.83 | 63.42 | 67,228 | +0.01(+0.02%) |
Jul 13, 2023 | 62.53 | 63.67 | 62.05 | 63.41 | 84,330 | +0.95(+1.52%) |
Jul 12, 2023 | 63.66 | 63.66 | 61.27 | 62.46 | 246,063 | -0.31(-0.49%) |
Jul 11, 2023 | 60.07 | 63.12 | 60.00 | 62.77 | 190,291 | +2.77(+4.62%) |
Jul 10, 2023 | 59.65 | 60.94 | 59.25 | 60.00 | 122,567 | +0.08(+0.13%) |
Jul 07, 2023 | 59.91 | 61.47 | 59.88 | 59.92 | 108,771 | +0.00(+0.00%) |
Jul 06, 2023 | 61.10 | 61.38 | 59.45 | 59.92 | 150,811 | -1.58(-2.57%) |
Jul 05, 2023 | 61.68 | 62.11 | 60.60 | 61.50 | 105,040 | -0.67(-1.08%) |
Jul 03, 2023 | 62.61 | 63.34 | 61.45 | 62.17 | 49,596 | -0.72(-1.14%) |
Jun 30, 2023 | 63.45 | 64.19 | 62.38 | 62.89 | 93,973 | +0.04(+0.06%) |
Jun 29, 2023 | 62.01 | 63.05 | 60.23 | 62.85 | 102,786 | +0.87(+1.40%) |
Jun 28, 2023 | 61.57 | 62.78 | 61.35 | 61.98 | 127,273 | +0.26(+0.42%) |
Jun 27, 2023 | 62.42 | 64.22 | 60.82 | 61.72 | 137,209 | -0.44(-0.71%) |
Jun 26, 2023 | 60.84 | 62.33 | 60.58 | 62.16 | 138,799 | +0.96(+1.57%) |
Jun 23, 2023 | 60.04 | 62.00 | 60.04 | 61.20 | 582,296 | +0.18(+0.29%) |
Jun 22, 2023 | 60.28 | 61.19 | 59.50 | 61.02 | 228,995 | +0.74(+1.23%) |
Jun 21, 2023 | 60.49 | 60.84 | 59.78 | 60.28 | 305,861 | -0.32(-0.53%) |
Jun 20, 2023 | 61.27 | 61.47 | 60.10 | 60.60 | 129,744 | -1.15(-1.86%) |
Jun 16, 2023 | 62.53 | 62.69 | 61.16 | 61.75 | 324,196 | +0.20(+0.32%) |
Jun 15, 2023 | 60.18 | 62.03 | 59.58 | 61.55 | 121,531 | +1.14(+1.89%) |
Jun 14, 2023 | 60.78 | 61.80 | 59.35 | 60.41 | 116,697 | -0.15(-0.25%) |
Jun 13, 2023 | 62.53 | 62.58 | 59.73 | 60.56 | 186,582 | -1.54(-2.48%) |
Jun 12, 2023 | 60.61 | 62.36 | 60.08 | 62.10 | 256,697 | +1.76(+2.92%) |
Jun 09, 2023 | 61.69 | 62.35 | 59.61 | 60.34 | 385,733 | -1.43(-2.32%) |
Jun 08, 2023 | 59.78 | 61.84 | 59.38 | 61.77 | 183,005 | +2.60(+4.39%) |
Jun 07, 2023 | 60.31 | 61.20 | 59.08 | 59.17 | 152,537 | -0.90(-1.50%) |
Jun 06, 2023 | 58.98 | 60.57 | 58.76 | 60.07 | 234,349 | +0.96(+1.62%) |
Jun 05, 2023 | 57.88 | 59.26 | 57.22 | 59.11 | 124,180 | +0.98(+1.69%) |
Jun 02, 2023 | 56.77 | 58.55 | 56.39 | 58.13 | 138,344 | +2.17(+3.88%) |