Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.28 | 62.43 | 61.91 | 61.96 | 1,458,169 | -0.30(-0.47%) |
Aug 30, 2023 | 62.12 | 62.31 | 61.69 | 62.26 | 933,537 | +0.44(+0.71%) |
Aug 29, 2023 | 61.72 | 62.06 | 61.39 | 61.82 | 1,293,040 | +0.01(+0.02%) |
Aug 28, 2023 | 61.50 | 62.18 | 61.50 | 61.81 | 1,163,002 | +0.51(+0.84%) |
Aug 25, 2023 | 61.66 | 61.90 | 61.18 | 61.29 | 707,212 | -0.22(-0.36%) |
Aug 24, 2023 | 61.98 | 62.82 | 61.45 | 61.51 | 975,044 | -0.42(-0.68%) |
Aug 23, 2023 | 61.20 | 62.00 | 61.18 | 61.93 | 1,109,274 | +0.84(+1.37%) |
Aug 22, 2023 | 60.88 | 61.30 | 60.63 | 61.09 | 737,000 | +0.43(+0.71%) |
Aug 21, 2023 | 60.72 | 60.91 | 60.10 | 60.67 | 891,624 | -0.23(-0.38%) |
Aug 18, 2023 | 60.68 | 61.22 | 60.61 | 60.89 | 754,453 | +0.01(+0.02%) |
Aug 17, 2023 | 61.13 | 62.01 | 60.87 | 60.88 | 1,248,684 | -0.15(-0.25%) |
Aug 16, 2023 | 61.52 | 61.75 | 61.02 | 61.04 | 882,010 | -0.55(-0.90%) |
Aug 15, 2023 | 61.91 | 61.96 | 60.99 | 61.59 | 1,259,292 | -0.76(-1.22%) |
Aug 14, 2023 | 62.89 | 63.42 | 62.15 | 62.35 | 1,372,978 | -1.33(-2.09%) |
Aug 11, 2023 | 63.20 | 63.77 | 62.92 | 63.69 | 690,684 | +0.30(+0.48%) |
Aug 10, 2023 | 63.91 | 64.10 | 63.21 | 63.38 | 620,432 | -0.37(-0.58%) |
Aug 09, 2023 | 63.15 | 63.86 | 63.01 | 63.75 | 745,327 | +0.42(+0.66%) |
Aug 08, 2023 | 64.01 | 64.19 | 63.20 | 63.33 | 1,024,287 | -0.73(-1.14%) |
Aug 07, 2023 | 63.34 | 64.15 | 63.26 | 64.07 | 829,255 | +0.77(+1.22%) |
Aug 04, 2023 | 63.74 | 64.53 | 63.09 | 63.29 | 740,579 | -0.36(-0.57%) |
Aug 03, 2023 | 63.29 | 63.74 | 62.66 | 63.66 | 1,118,369 | +0.17(+0.27%) |
Aug 02, 2023 | 63.76 | 64.02 | 63.35 | 63.49 | 942,251 | -0.32(-0.51%) |
Aug 01, 2023 | 64.48 | 64.54 | 63.59 | 63.81 | 1,074,904 | -0.51(-0.80%) |
Jul 31, 2023 | 65.02 | 65.44 | 64.11 | 64.32 | 1,792,719 | -0.57(-0.88%) |
Jul 28, 2023 | 68.37 | 68.75 | 64.83 | 64.89 | 2,247,140 | -3.09(-4.54%) |
Jul 27, 2023 | 69.72 | 69.90 | 67.77 | 67.98 | 1,141,779 | -1.57(-2.26%) |
Jul 26, 2023 | 69.27 | 69.68 | 69.20 | 69.55 | 633,781 | +0.43(+0.62%) |
Jul 25, 2023 | 69.52 | 69.52 | 68.73 | 69.12 | 732,612 | -0.38(-0.55%) |
Jul 24, 2023 | 68.69 | 69.62 | 68.48 | 69.51 | 1,197,286 | +0.89(+1.29%) |
Jul 21, 2023 | 68.20 | 68.85 | 68.09 | 68.62 | 929,219 | +0.60(+0.88%) |
Jul 20, 2023 | 67.37 | 68.10 | 66.83 | 68.02 | 848,786 | +0.70(+1.03%) |
Jul 19, 2023 | 66.83 | 67.56 | 66.58 | 67.32 | 981,607 | +0.81(+1.22%) |
Jul 18, 2023 | 66.34 | 66.82 | 66.00 | 66.51 | 896,298 | +0.16(+0.24%) |
Jul 17, 2023 | 65.92 | 66.39 | 65.57 | 66.35 | 899,011 | +0.38(+0.58%) |
Jul 14, 2023 | 66.25 | 66.49 | 65.61 | 65.97 | 1,238,174 | -0.40(-0.60%) |
Jul 13, 2023 | 66.01 | 66.49 | 65.65 | 66.37 | 1,411,663 | +0.46(+0.69%) |
Jul 12, 2023 | 66.30 | 67.02 | 65.81 | 65.91 | 1,284,170 | +0.10(+0.16%) |
Jul 11, 2023 | 64.68 | 65.84 | 64.54 | 65.81 | 1,257,070 | +1.32(+2.05%) |
Jul 10, 2023 | 64.39 | 64.52 | 63.83 | 64.49 | 1,238,028 | +0.05(+0.07%) |
Jul 07, 2023 | 64.40 | 64.95 | 64.37 | 64.44 | 988,246 | -0.36(-0.56%) |
Jul 06, 2023 | 64.66 | 64.90 | 63.61 | 64.80 | 1,171,420 | -0.57(-0.87%) |
Jul 05, 2023 | 65.24 | 66.02 | 64.69 | 65.37 | 1,084,679 | +0.09(+0.13%) |
Jul 03, 2023 | 64.32 | 65.73 | 64.23 | 65.29 | 691,160 | +0.93(+1.45%) |
Jun 30, 2023 | 64.54 | 64.85 | 63.50 | 64.35 | 1,765,710 | +0.01(+0.01%) |
Jun 29, 2023 | 63.47 | 64.47 | 63.08 | 64.34 | 754,298 | +0.68(+1.06%) |
Jun 28, 2023 | 64.22 | 64.22 | 63.23 | 63.67 | 1,127,690 | -0.54(-0.85%) |
Jun 27, 2023 | 63.84 | 64.60 | 63.56 | 64.21 | 3,225,748 | +0.67(+1.05%) |
Jun 26, 2023 | 62.35 | 63.70 | 62.19 | 63.55 | 1,327,963 | +1.40(+2.25%) |
Jun 23, 2023 | 63.00 | 63.28 | 61.97 | 62.15 | 2,221,647 | -1.27(-2.00%) |
Jun 22, 2023 | 64.17 | 64.22 | 62.95 | 63.41 | 985,201 | -0.57(-0.89%) |
Jun 21, 2023 | 64.42 | 64.47 | 63.73 | 63.99 | 964,289 | -0.57(-0.89%) |
Jun 20, 2023 | 65.77 | 65.97 | 64.45 | 64.56 | 1,176,046 | -1.39(-2.10%) |
Jun 16, 2023 | 66.17 | 66.52 | 65.87 | 65.95 | 1,844,024 | +0.08(+0.13%) |
Jun 15, 2023 | 65.36 | 65.96 | 65.26 | 65.86 | 1,142,803 | +0.31(+0.47%) |
Jun 14, 2023 | 65.22 | 66.37 | 65.20 | 65.55 | 961,806 | -0.38(-0.57%) |
Jun 13, 2023 | 66.16 | 66.54 | 65.59 | 65.93 | 1,169,391 | -0.37(-0.55%) |
Jun 12, 2023 | 66.47 | 66.56 | 65.61 | 66.29 | 918,726 | -0.14(-0.21%) |
Jun 09, 2023 | 66.43 | 66.80 | 66.07 | 66.43 | 648,917 | +0.08(+0.11%) |
Jun 08, 2023 | 66.33 | 66.56 | 65.75 | 66.36 | 682,473 | -0.09(-0.14%) |
Jun 07, 2023 | 65.84 | 66.74 | 65.67 | 66.45 | 873,171 | +0.71(+1.08%) |
Jun 06, 2023 | 66.38 | 66.42 | 65.68 | 65.74 | 731,664 | -0.32(-0.48%) |
Jun 05, 2023 | 66.23 | 66.66 | 65.84 | 66.06 | 974,137 | -0.14(-0.21%) |
Jun 02, 2023 | 65.50 | 66.61 | 65.38 | 66.20 | 1,243,479 | +1.31(+2.02%) |