Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.93 | 58.61 | 57.92 | 58.16 | 223,168 | +0.51(+0.89%) |
Aug 30, 2023 | 57.68 | 58.08 | 57.25 | 57.64 | 533,386 | -0.46(-0.78%) |
Aug 29, 2023 | 57.08 | 58.43 | 57.08 | 58.10 | 239,046 | +0.89(+1.56%) |
Aug 28, 2023 | 57.34 | 58.08 | 57.18 | 57.21 | 408,261 | +0.29(+0.50%) |
Aug 25, 2023 | 56.53 | 57.09 | 55.74 | 56.92 | 205,220 | +0.42(+0.74%) |
Aug 24, 2023 | 57.20 | 57.46 | 56.42 | 56.51 | 178,275 | -0.74(-1.30%) |
Aug 23, 2023 | 56.30 | 57.34 | 56.03 | 57.25 | 813,903 | +0.65(+1.15%) |
Aug 22, 2023 | 57.24 | 57.43 | 56.01 | 56.59 | 241,346 | -0.30(-0.52%) |
Aug 21, 2023 | 56.34 | 57.65 | 55.93 | 56.89 | 447,010 | +2.73(+5.04%) |
Aug 18, 2023 | 53.27 | 54.22 | 53.27 | 54.16 | 261,123 | +0.50(+0.94%) |
Aug 17, 2023 | 53.89 | 54.84 | 53.45 | 53.65 | 261,779 | +0.09(+0.17%) |
Aug 16, 2023 | 53.62 | 54.19 | 53.47 | 53.57 | 210,186 | -0.27(-0.50%) |
Aug 15, 2023 | 54.37 | 54.57 | 53.78 | 53.83 | 220,584 | -1.01(-1.84%) |
Aug 14, 2023 | 54.00 | 54.90 | 53.78 | 54.84 | 345,517 | +0.71(+1.32%) |
Aug 11, 2023 | 54.93 | 55.41 | 53.72 | 54.13 | 354,210 | -1.31(-2.36%) |
Aug 10, 2023 | 55.52 | 56.98 | 55.40 | 55.44 | 268,473 | -0.53(-0.95%) |
Aug 09, 2023 | 56.43 | 56.67 | 55.80 | 55.97 | 275,264 | -0.85(-1.50%) |
Aug 08, 2023 | 56.30 | 56.99 | 55.29 | 56.82 | 260,032 | -0.47(-0.81%) |
Aug 07, 2023 | 57.84 | 58.49 | 57.27 | 57.29 | 339,188 | -0.37(-0.64%) |
Aug 04, 2023 | 56.55 | 59.07 | 56.55 | 57.65 | 344,324 | +0.13(+0.22%) |
Aug 03, 2023 | 60.86 | 61.36 | 56.56 | 57.53 | 571,591 | -0.74(-1.27%) |
Aug 02, 2023 | 58.46 | 58.95 | 57.84 | 58.27 | 292,912 | -0.61(-1.04%) |
Aug 01, 2023 | 58.63 | 59.51 | 58.41 | 58.88 | 394,910 | -0.15(-0.25%) |
Jul 31, 2023 | 56.88 | 59.20 | 56.88 | 59.03 | 524,304 | +2.45(+4.32%) |
Jul 28, 2023 | 57.09 | 57.44 | 56.33 | 56.58 | 508,650 | +0.03(+0.05%) |
Jul 27, 2023 | 57.87 | 58.09 | 56.49 | 56.56 | 473,880 | -1.22(-2.11%) |
Jul 26, 2023 | 56.61 | 57.77 | 56.45 | 57.77 | 419,932 | +0.95(+1.67%) |
Jul 25, 2023 | 56.18 | 56.90 | 55.98 | 56.82 | 608,118 | +0.39(+0.68%) |
Jul 24, 2023 | 55.44 | 56.82 | 55.44 | 56.44 | 295,669 | +1.13(+2.04%) |
Jul 21, 2023 | 56.17 | 56.19 | 55.26 | 55.31 | 254,839 | -0.61(-1.10%) |
Jul 20, 2023 | 56.53 | 56.88 | 55.25 | 55.92 | 293,076 | -0.49(-0.88%) |
Jul 19, 2023 | 55.34 | 56.75 | 55.07 | 56.42 | 450,852 | +0.99(+1.79%) |
Jul 18, 2023 | 55.88 | 56.40 | 54.98 | 55.43 | 639,253 | -0.26(-0.46%) |
Jul 17, 2023 | 55.28 | 57.46 | 55.19 | 55.68 | 1,170,402 | +0.11(+0.20%) |
Jul 14, 2023 | 55.49 | 55.59 | 54.64 | 55.58 | 334,111 | -0.23(-0.41%) |
Jul 13, 2023 | 55.19 | 55.80 | 55.02 | 55.80 | 487,780 | +0.61(+1.11%) |
Jul 12, 2023 | 54.32 | 55.41 | 53.86 | 55.19 | 464,113 | +1.64(+3.07%) |
Jul 11, 2023 | 53.43 | 53.72 | 53.01 | 53.55 | 355,742 | +0.45(+0.84%) |
Jul 10, 2023 | 52.41 | 53.87 | 52.41 | 53.10 | 505,680 | +0.55(+1.06%) |
Jul 07, 2023 | 52.86 | 53.30 | 52.29 | 52.55 | 263,828 | -0.42(-0.79%) |
Jul 06, 2023 | 52.53 | 53.56 | 52.24 | 52.96 | 487,704 | +0.23(+0.43%) |
Jul 05, 2023 | 54.13 | 54.56 | 52.71 | 52.73 | 282,656 | -1.73(-3.18%) |
Jul 03, 2023 | 54.18 | 54.79 | 54.10 | 54.47 | 156,884 | +0.34(+0.62%) |
Jun 30, 2023 | 54.82 | 55.17 | 54.06 | 54.13 | 321,642 | -0.83(-1.51%) |
Jun 29, 2023 | 53.76 | 55.06 | 53.76 | 54.96 | 304,525 | +1.24(+2.30%) |
Jun 28, 2023 | 53.26 | 53.94 | 53.01 | 53.72 | 439,594 | +0.49(+0.91%) |
Jun 27, 2023 | 51.15 | 53.41 | 51.15 | 53.24 | 270,621 | +2.18(+4.27%) |
Jun 26, 2023 | 50.56 | 51.60 | 50.42 | 51.06 | 317,081 | +0.72(+1.44%) |
Jun 23, 2023 | 50.37 | 51.00 | 49.86 | 50.34 | 1,523,118 | -0.84(-1.64%) |
Jun 22, 2023 | 50.68 | 51.31 | 50.16 | 51.18 | 319,501 | +0.47(+0.92%) |
Jun 21, 2023 | 49.74 | 51.12 | 49.71 | 50.71 | 293,550 | +0.80(+1.61%) |
Jun 20, 2023 | 50.27 | 50.57 | 49.75 | 49.91 | 250,575 | -0.29(-0.57%) |
Jun 16, 2023 | 51.21 | 51.21 | 49.66 | 50.20 | 484,645 | -0.62(-1.23%) |
Jun 15, 2023 | 50.43 | 50.95 | 50.31 | 50.82 | 345,146 | -0.06(-0.12%) |
Jun 14, 2023 | 50.78 | 51.25 | 50.36 | 50.88 | 497,817 | +0.11(+0.21%) |
Jun 13, 2023 | 49.91 | 50.83 | 49.88 | 50.77 | 448,160 | +0.78(+1.56%) |
Jun 12, 2023 | 49.64 | 50.41 | 49.15 | 49.99 | 274,421 | +0.54(+1.10%) |
Jun 09, 2023 | 49.08 | 49.92 | 48.93 | 49.45 | 239,896 | +0.53(+1.09%) |
Jun 08, 2023 | 50.15 | 50.23 | 48.55 | 48.91 | 281,848 | -1.14(-2.27%) |
Jun 07, 2023 | 48.64 | 50.17 | 48.16 | 50.05 | 398,017 | +1.81(+3.76%) |
Jun 06, 2023 | 46.20 | 48.77 | 46.20 | 48.24 | 465,450 | +2.09(+4.53%) |
Jun 05, 2023 | 46.80 | 48.13 | 45.91 | 46.15 | 481,274 | -0.76(-1.62%) |
Jun 02, 2023 | 45.64 | 46.96 | 45.36 | 46.91 | 370,908 | +1.60(+3.54%) |