Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.53 | 63.75 | 63.29 | 63.49 | 66,961 | +0.35(+0.55%) |
Aug 30, 2023 | 62.86 | 63.31 | 62.86 | 63.14 | 64,067 | +0.18(+0.29%) |
Aug 29, 2023 | 62.48 | 63.07 | 62.44 | 62.96 | 62,304 | +0.52(+0.83%) |
Aug 28, 2023 | 62.44 | 62.57 | 62.28 | 62.44 | 66,003 | +0.46(+0.74%) |
Aug 25, 2023 | 61.97 | 62.19 | 61.58 | 61.98 | 36,264 | -0.11(-0.18%) |
Aug 24, 2023 | 62.30 | 62.30 | 61.84 | 62.09 | 30,509 | -0.33(-0.53%) |
Aug 23, 2023 | 61.98 | 62.51 | 61.98 | 62.42 | 107,714 | +1.17(+1.91%) |
Aug 22, 2023 | 61.56 | 61.70 | 61.25 | 61.25 | 27,488 | +0.25(+0.41%) |
Aug 21, 2023 | 61.00 | 61.23 | 60.91 | 61.00 | 51,528 | +0.29(+0.48%) |
Aug 18, 2023 | 60.56 | 60.76 | 60.48 | 60.71 | 33,299 | +0.23(+0.38%) |
Aug 17, 2023 | 60.83 | 60.94 | 60.48 | 60.48 | 24,403 | +0.23(+0.38%) |
Aug 16, 2023 | 60.50 | 60.76 | 60.23 | 60.25 | 23,080 | +0.30(+0.50%) |
Aug 15, 2023 | 60.34 | 60.41 | 59.68 | 59.95 | 49,086 | -0.43(-0.71%) |
Aug 14, 2023 | 60.36 | 60.46 | 60.06 | 60.38 | 43,122 | -0.32(-0.53%) |
Aug 11, 2023 | 60.95 | 60.95 | 60.60 | 60.70 | 41,490 | -0.21(-0.35%) |
Aug 10, 2023 | 61.01 | 61.35 | 60.85 | 60.91 | 70,161 | +0.21(+0.35%) |
Aug 09, 2023 | 61.22 | 61.39 | 60.69 | 60.70 | 73,844 | +0.12(+0.20%) |
Aug 08, 2023 | 60.77 | 61.08 | 60.21 | 60.58 | 114,230 | -0.37(-0.61%) |
Aug 07, 2023 | 60.70 | 60.99 | 60.51 | 60.95 | 84,889 | +0.26(+0.43%) |
Aug 04, 2023 | 60.51 | 60.86 | 60.31 | 60.69 | 142,498 | +0.58(+0.96%) |
Aug 03, 2023 | 59.94 | 60.24 | 59.80 | 60.11 | 25,958 | +0.27(+0.45%) |
Aug 02, 2023 | 60.10 | 60.12 | 59.54 | 59.84 | 51,341 | -1.16(-1.90%) |
Aug 01, 2023 | 61.14 | 61.31 | 60.60 | 61.00 | 27,107 | -0.26(-0.42%) |
Jul 31, 2023 | 61.14 | 61.54 | 61.14 | 61.26 | 1,281,440 | +0.76(+1.26%) |
Jul 28, 2023 | 60.58 | 60.75 | 60.45 | 60.50 | 22,653 | +0.55(+0.92%) |
Jul 27, 2023 | 60.40 | 60.56 | 59.86 | 59.95 | 39,394 | -0.29(-0.48%) |
Jul 26, 2023 | 60.16 | 60.59 | 60.16 | 60.24 | 36,404 | +0.14(+0.23%) |
Jul 25, 2023 | 60.10 | 60.48 | 60.05 | 60.10 | 32,737 | +0.00(+0.00%) |
Jul 24, 2023 | 59.98 | 60.10 | 59.83 | 60.10 | 26,932 | +0.47(+0.79%) |
Jul 21, 2023 | 59.96 | 60.12 | 59.61 | 59.63 | 39,085 | +0.07(+0.12%) |
Jul 20, 2023 | 59.88 | 59.88 | 59.52 | 59.56 | 27,220 | -0.02(-0.03%) |
Jul 19, 2023 | 60.06 | 60.21 | 59.58 | 59.58 | 72,248 | +0.26(+0.44%) |
Jul 18, 2023 | 59.30 | 59.47 | 59.15 | 59.32 | 85,699 | -0.23(-0.39%) |
Jul 17, 2023 | 59.65 | 59.66 | 59.45 | 59.55 | 26,979 | +0.42(+0.71%) |
Jul 14, 2023 | 59.10 | 59.34 | 59.02 | 59.13 | 26,904 | +0.38(+0.65%) |
Jul 13, 2023 | 58.75 | 59.02 | 58.56 | 58.75 | 40,117 | -0.38(-0.64%) |
Jul 12, 2023 | 59.00 | 59.29 | 58.76 | 59.13 | 84,572 | +0.54(+0.92%) |
Jul 11, 2023 | 58.48 | 58.61 | 58.20 | 58.59 | 43,551 | +0.50(+0.86%) |
Jul 10, 2023 | 57.80 | 58.10 | 57.61 | 58.09 | 28,324 | +0.09(+0.16%) |
Jul 07, 2023 | 58.02 | 58.21 | 57.84 | 58.00 | 30,481 | +0.17(+0.29%) |
Jul 06, 2023 | 58.11 | 58.22 | 57.52 | 57.83 | 71,543 | -0.17(-0.29%) |
Jul 05, 2023 | 58.20 | 58.34 | 58.00 | 58.00 | 35,837 | -0.25(-0.43%) |
Jul 03, 2023 | 58.24 | 58.43 | 58.11 | 58.25 | 17,307 | +0.14(+0.24%) |
Jun 30, 2023 | 57.95 | 58.25 | 57.79 | 58.11 | 25,577 | +0.35(+0.61%) |
Jun 29, 2023 | 57.75 | 57.93 | 57.49 | 57.76 | 17,699 | +0.03(+0.05%) |
Jun 28, 2023 | 57.66 | 57.75 | 57.53 | 57.73 | 44,790 | +0.13(+0.23%) |
Jun 27, 2023 | 57.49 | 57.85 | 57.29 | 57.60 | 18,523 | +0.37(+0.65%) |
Jun 26, 2023 | 57.30 | 57.34 | 57.01 | 57.23 | 28,505 | +0.52(+0.92%) |
Jun 23, 2023 | 57.44 | 57.44 | 56.01 | 56.71 | 70,833 | -0.84(-1.46%) |
Jun 22, 2023 | 57.55 | 57.72 | 57.50 | 57.55 | 32,083 | -0.10(-0.17%) |
Jun 21, 2023 | 58.00 | 58.07 | 57.60 | 57.65 | 144,293 | -0.02(-0.03%) |
Jun 20, 2023 | 57.66 | 57.99 | 57.66 | 57.67 | 37,649 | +0.13(+0.23%) |
Jun 16, 2023 | 57.65 | 57.76 | 57.36 | 57.54 | 49,889 | +0.15(+0.26%) |
Jun 15, 2023 | 56.92 | 57.50 | 56.92 | 57.39 | 43,471 | +0.31(+0.54%) |
Jun 14, 2023 | 56.97 | 57.19 | 56.81 | 57.08 | 51,117 | +0.43(+0.76%) |
Jun 13, 2023 | 56.54 | 56.78 | 56.44 | 56.65 | 20,216 | +0.78(+1.40%) |
Jun 12, 2023 | 55.81 | 56.05 | 55.74 | 55.87 | 44,933 | +0.41(+0.75%) |
Jun 09, 2023 | 55.43 | 55.67 | 55.38 | 55.45 | 22,015 | +0.09(+0.17%) |
Jun 08, 2023 | 55.31 | 55.58 | 55.31 | 55.36 | 9,450 | -0.30(-0.54%) |
Jun 07, 2023 | 55.81 | 55.92 | 55.66 | 55.66 | 16,001 | +0.31(+0.56%) |
Jun 06, 2023 | 55.28 | 55.53 | 55.23 | 55.35 | 15,561 | +0.33(+0.60%) |
Jun 05, 2023 | 55.15 | 55.34 | 54.73 | 55.02 | 15,064 | -0.13(-0.24%) |
Jun 02, 2023 | 55.02 | 55.42 | 55.00 | 55.15 | 33,724 | +0.09(+0.16%) |