Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.11 | 66.18 | 64.66 | 64.99 | 459,417 | -0.78(-1.19%) |
Aug 30, 2023 | 65.66 | 66.79 | 65.29 | 65.77 | 528,118 | +0.29(+0.44%) |
Aug 29, 2023 | 63.71 | 65.56 | 63.39 | 65.48 | 714,898 | +1.68(+2.63%) |
Aug 28, 2023 | 63.44 | 64.46 | 63.24 | 63.81 | 650,027 | +1.11(+1.76%) |
Aug 25, 2023 | 62.72 | 63.52 | 61.32 | 62.70 | 845,746 | +0.60(+0.97%) |
Aug 24, 2023 | 62.33 | 64.63 | 62.07 | 62.10 | 605,450 | -0.48(-0.77%) |
Aug 23, 2023 | 61.16 | 62.70 | 60.96 | 62.58 | 687,823 | +1.63(+2.67%) |
Aug 22, 2023 | 62.77 | 62.96 | 60.63 | 60.95 | 762,276 | -1.73(-2.76%) |
Aug 21, 2023 | 63.22 | 63.53 | 61.19 | 62.68 | 807,941 | -0.13(-0.20%) |
Aug 18, 2023 | 61.74 | 63.48 | 61.47 | 62.81 | 764,242 | -0.22(-0.34%) |
Aug 17, 2023 | 64.60 | 64.89 | 62.54 | 63.03 | 780,258 | -1.07(-1.66%) |
Aug 16, 2023 | 63.86 | 65.46 | 63.85 | 64.09 | 709,071 | -0.40(-0.63%) |
Aug 15, 2023 | 66.32 | 66.60 | 64.14 | 64.50 | 1,157,121 | -3.64(-5.35%) |
Aug 14, 2023 | 67.97 | 68.53 | 67.22 | 68.14 | 591,972 | -0.44(-0.65%) |
Aug 11, 2023 | 67.40 | 68.92 | 67.02 | 68.58 | 634,667 | +0.38(+0.55%) |
Aug 10, 2023 | 69.13 | 70.60 | 67.72 | 68.21 | 1,399,944 | +0.15(+0.22%) |
Aug 09, 2023 | 69.43 | 70.12 | 67.90 | 68.06 | 1,300,140 | -1.60(-2.30%) |
Aug 08, 2023 | 68.51 | 69.79 | 67.17 | 69.66 | 1,501,707 | -1.88(-2.62%) |
Aug 07, 2023 | 69.84 | 71.98 | 69.84 | 71.54 | 947,870 | +2.74(+3.98%) |
Aug 04, 2023 | 69.59 | 71.43 | 68.55 | 68.80 | 1,003,459 | -0.80(-1.15%) |
Aug 03, 2023 | 68.15 | 70.10 | 67.71 | 69.60 | 893,780 | +0.10(+0.14%) |
Aug 02, 2023 | 69.70 | 70.30 | 68.39 | 69.50 | 1,837,352 | -1.93(-2.70%) |
Aug 01, 2023 | 71.00 | 71.60 | 70.30 | 71.43 | 808,292 | -0.05(-0.07%) |
Jul 31, 2023 | 71.06 | 72.10 | 70.59 | 71.48 | 1,001,155 | +0.86(+1.22%) |
Jul 28, 2023 | 71.98 | 71.99 | 69.55 | 70.62 | 1,588,987 | +0.33(+0.46%) |
Jul 27, 2023 | 73.34 | 73.64 | 70.00 | 70.29 | 2,386,723 | -2.96(-4.04%) |
Jul 26, 2023 | 71.58 | 73.85 | 71.34 | 73.25 | 2,315,196 | +1.46(+2.04%) |
Jul 25, 2023 | 72.83 | 73.15 | 71.69 | 71.79 | 1,803,054 | -1.59(-2.17%) |
Jul 24, 2023 | 71.32 | 74.01 | 71.32 | 73.38 | 1,961,079 | +2.12(+2.98%) |
Jul 21, 2023 | 72.57 | 72.57 | 70.78 | 71.26 | 4,059,749 | -0.75(-1.04%) |
Jul 20, 2023 | 70.28 | 72.08 | 70.06 | 72.01 | 2,445,003 | +1.40(+1.99%) |
Jul 19, 2023 | 69.95 | 71.37 | 69.64 | 70.61 | 2,393,824 | +0.83(+1.19%) |
Jul 18, 2023 | 67.93 | 69.88 | 67.59 | 69.78 | 2,478,260 | +2.40(+3.56%) |
Jul 17, 2023 | 65.21 | 67.95 | 65.21 | 67.38 | 1,960,197 | +1.87(+2.85%) |
Jul 14, 2023 | 68.44 | 68.44 | 65.28 | 65.51 | 2,218,016 | -1.36(-2.04%) |
Jul 13, 2023 | 66.70 | 67.22 | 66.19 | 66.88 | 1,019,412 | +0.65(+0.98%) |
Jul 12, 2023 | 66.72 | 67.67 | 65.75 | 66.22 | 1,389,817 | +1.24(+1.91%) |
Jul 11, 2023 | 63.37 | 65.27 | 63.06 | 64.98 | 959,977 | +2.22(+3.54%) |
Jul 10, 2023 | 62.11 | 63.88 | 61.86 | 62.76 | 695,094 | +0.82(+1.32%) |
Jul 07, 2023 | 61.00 | 63.52 | 61.00 | 61.94 | 777,058 | +0.24(+0.38%) |
Jul 06, 2023 | 61.92 | 61.96 | 60.19 | 61.70 | 1,251,803 | -1.76(-2.77%) |
Jul 05, 2023 | 62.60 | 63.96 | 62.13 | 63.46 | 1,185,448 | -0.52(-0.82%) |
Jul 03, 2023 | 62.93 | 64.41 | 62.53 | 63.98 | 1,232,298 | +1.20(+1.92%) |
Jun 30, 2023 | 62.41 | 63.58 | 62.13 | 62.78 | 1,631,423 | +1.53(+2.50%) |
Jun 29, 2023 | 59.24 | 61.26 | 58.99 | 61.25 | 1,788,028 | +2.88(+4.94%) |
Jun 28, 2023 | 58.61 | 58.61 | 57.55 | 58.37 | 1,499,555 | -0.25(-0.42%) |
Jun 27, 2023 | 57.67 | 59.09 | 57.61 | 58.61 | 588,029 | +1.17(+2.05%) |
Jun 26, 2023 | 57.62 | 58.79 | 56.97 | 57.44 | 615,109 | -0.34(-0.58%) |
Jun 23, 2023 | 57.39 | 58.35 | 56.59 | 57.77 | 1,457,184 | -0.77(-1.32%) |
Jun 22, 2023 | 59.57 | 59.64 | 58.01 | 58.54 | 2,059,010 | -1.41(-2.35%) |
Jun 21, 2023 | 59.81 | 60.91 | 59.26 | 59.95 | 1,472,642 | -0.36(-0.60%) |
Jun 20, 2023 | 60.69 | 60.74 | 59.16 | 60.32 | 1,166,627 | -1.30(-2.11%) |
Jun 16, 2023 | 62.95 | 63.05 | 61.46 | 61.62 | 931,116 | -0.41(-0.66%) |
Jun 15, 2023 | 59.22 | 62.51 | 59.00 | 62.03 | 1,214,701 | +2.22(+3.71%) |
Jun 14, 2023 | 60.95 | 61.83 | 59.23 | 59.81 | 1,191,293 | -0.66(-1.10%) |
Jun 13, 2023 | 59.38 | 61.24 | 59.09 | 60.48 | 1,028,825 | +1.04(+1.74%) |
Jun 12, 2023 | 59.71 | 60.15 | 58.12 | 59.44 | 924,318 | -0.13(-0.21%) |
Jun 09, 2023 | 59.29 | 60.29 | 59.06 | 59.57 | 744,518 | +0.03(+0.05%) |
Jun 08, 2023 | 59.38 | 59.81 | 58.11 | 59.54 | 802,755 | -0.17(-0.28%) |
Jun 07, 2023 | 59.29 | 60.08 | 58.10 | 59.70 | 1,082,332 | +0.63(+1.06%) |
Jun 06, 2023 | 56.78 | 59.30 | 56.66 | 59.08 | 1,080,051 | +2.21(+3.88%) |
Jun 05, 2023 | 57.57 | 57.96 | 56.12 | 56.87 | 864,063 | -0.90(-1.56%) |
Jun 02, 2023 | 55.84 | 58.39 | 55.84 | 57.77 | 1,728,202 | +3.44(+6.33%) |