Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.90 | 62.90 | 62.06 | 62.06 | 188,474 | -0.49(-0.78%) |
Aug 30, 2023 | 62.91 | 62.94 | 62.37 | 62.55 | 381,490 | +0.35(+0.57%) |
Aug 29, 2023 | 61.44 | 62.26 | 61.31 | 62.20 | 280,757 | +0.95(+1.55%) |
Aug 28, 2023 | 61.05 | 61.52 | 61.05 | 61.25 | 197,566 | +0.21(+0.34%) |
Aug 25, 2023 | 60.96 | 61.22 | 60.78 | 61.04 | 210,938 | +0.50(+0.83%) |
Aug 24, 2023 | 60.78 | 61.39 | 60.52 | 60.54 | 241,683 | -0.44(-0.72%) |
Aug 23, 2023 | 60.68 | 61.09 | 60.59 | 60.98 | 328,422 | +1.21(+2.02%) |
Aug 22, 2023 | 59.84 | 59.99 | 59.54 | 59.78 | 329,938 | -0.33(-0.56%) |
Aug 21, 2023 | 60.05 | 60.13 | 59.69 | 60.11 | 423,841 | -0.15(-0.24%) |
Aug 18, 2023 | 60.09 | 60.51 | 60.01 | 60.26 | 316,805 | +0.48(+0.81%) |
Aug 17, 2023 | 60.28 | 60.49 | 59.73 | 59.78 | 203,859 | -0.69(-1.14%) |
Aug 16, 2023 | 60.73 | 60.88 | 60.46 | 60.46 | 205,493 | -0.15(-0.24%) |
Aug 15, 2023 | 60.94 | 61.03 | 60.50 | 60.61 | 236,181 | -1.12(-1.81%) |
Aug 14, 2023 | 61.65 | 61.85 | 61.25 | 61.73 | 238,313 | -0.53(-0.85%) |
Aug 11, 2023 | 62.27 | 62.53 | 62.02 | 62.26 | 386,419 | +0.01(+0.02%) |
Aug 10, 2023 | 62.58 | 62.76 | 62.13 | 62.25 | 281,553 | +0.23(+0.36%) |
Aug 09, 2023 | 61.61 | 62.18 | 61.60 | 62.02 | 636,370 | -0.01(-0.02%) |
Aug 08, 2023 | 61.71 | 62.09 | 61.68 | 62.03 | 377,781 | +0.69(+1.12%) |
Aug 07, 2023 | 61.51 | 61.68 | 61.07 | 61.35 | 524,678 | -0.34(-0.56%) |
Aug 04, 2023 | 61.87 | 62.30 | 61.52 | 61.69 | 352,562 | +0.14(+0.22%) |
Aug 03, 2023 | 61.86 | 61.97 | 61.34 | 61.55 | 383,140 | -1.43(-2.28%) |
Aug 02, 2023 | 63.14 | 63.39 | 62.79 | 62.99 | 310,302 | -1.49(-2.31%) |
Aug 01, 2023 | 65.09 | 65.25 | 64.47 | 64.48 | 504,560 | -1.68(-2.54%) |
Jul 31, 2023 | 66.32 | 66.73 | 65.95 | 66.16 | 185,341 | +0.24(+0.36%) |
Jul 28, 2023 | 66.65 | 66.65 | 65.79 | 65.92 | 259,242 | -0.43(-0.65%) |
Jul 27, 2023 | 67.07 | 67.24 | 66.35 | 66.35 | 205,476 | -1.14(-1.69%) |
Jul 26, 2023 | 67.09 | 67.75 | 66.98 | 67.49 | 281,986 | +0.14(+0.20%) |
Jul 25, 2023 | 66.74 | 67.47 | 66.67 | 67.36 | 179,811 | -0.31(-0.46%) |
Jul 24, 2023 | 67.92 | 67.98 | 67.46 | 67.67 | 261,456 | +0.21(+0.31%) |
Jul 21, 2023 | 67.19 | 67.66 | 67.09 | 67.46 | 353,959 | -0.17(-0.25%) |
Jul 20, 2023 | 67.06 | 67.69 | 66.73 | 67.63 | 567,916 | +0.58(+0.86%) |
Jul 19, 2023 | 66.76 | 67.29 | 66.69 | 67.05 | 260,298 | +1.20(+1.82%) |
Jul 18, 2023 | 66.33 | 66.36 | 65.36 | 65.85 | 269,056 | -0.51(-0.77%) |
Jul 17, 2023 | 66.66 | 66.74 | 66.20 | 66.36 | 408,577 | -0.33(-0.50%) |
Jul 14, 2023 | 66.78 | 66.91 | 66.63 | 66.70 | 353,510 | +0.21(+0.31%) |
Jul 13, 2023 | 65.91 | 66.49 | 65.82 | 66.49 | 204,577 | +1.13(+1.73%) |
Jul 12, 2023 | 64.59 | 65.51 | 64.59 | 65.36 | 299,750 | +1.36(+2.13%) |
Jul 11, 2023 | 63.21 | 64.00 | 63.01 | 64.00 | 267,953 | +0.71(+1.12%) |
Jul 10, 2023 | 63.59 | 63.67 | 63.08 | 63.29 | 291,833 | -0.52(-0.82%) |
Jul 07, 2023 | 63.96 | 64.14 | 63.43 | 63.81 | 329,878 | -0.86(-1.34%) |
Jul 06, 2023 | 64.64 | 64.79 | 64.22 | 64.67 | 348,523 | -0.44(-0.68%) |
Jul 05, 2023 | 65.37 | 65.70 | 64.98 | 65.12 | 585,173 | -1.26(-1.89%) |
Jul 03, 2023 | 66.10 | 66.40 | 65.99 | 66.37 | 289,518 | +0.27(+0.40%) |
Jun 30, 2023 | 65.75 | 66.11 | 65.66 | 66.11 | 245,683 | +1.12(+1.72%) |
Jun 29, 2023 | 64.73 | 65.19 | 64.38 | 64.99 | 283,177 | -0.86(-1.31%) |
Jun 28, 2023 | 66.19 | 66.22 | 65.65 | 65.85 | 212,719 | -0.49(-0.74%) |
Jun 27, 2023 | 66.30 | 66.42 | 66.11 | 66.34 | 210,191 | +0.49(+0.75%) |
Jun 26, 2023 | 65.69 | 66.03 | 65.49 | 65.85 | 238,553 | +0.49(+0.75%) |
Jun 23, 2023 | 65.89 | 66.16 | 65.32 | 65.36 | 262,653 | -0.48(-0.73%) |
Jun 22, 2023 | 65.83 | 65.88 | 65.52 | 65.84 | 203,216 | -0.73(-1.09%) |
Jun 21, 2023 | 66.01 | 66.61 | 65.75 | 66.57 | 294,223 | -0.03(-0.04%) |
Jun 20, 2023 | 66.63 | 66.82 | 66.30 | 66.60 | 333,986 | -0.10(-0.15%) |
Jun 16, 2023 | 67.44 | 67.63 | 66.65 | 66.70 | 620,770 | +0.67(+1.01%) |
Jun 15, 2023 | 65.52 | 66.05 | 65.44 | 66.03 | 265,147 | +1.18(+1.82%) |
Jun 14, 2023 | 65.12 | 65.39 | 64.61 | 64.85 | 349,604 | -0.17(-0.26%) |
Jun 13, 2023 | 65.20 | 65.24 | 64.82 | 65.02 | 331,031 | -0.13(-0.20%) |
Jun 12, 2023 | 65.61 | 65.64 | 64.94 | 65.15 | 338,468 | -0.89(-1.35%) |
Jun 09, 2023 | 65.92 | 66.16 | 65.68 | 66.04 | 266,584 | +0.27(+0.42%) |
Jun 08, 2023 | 65.33 | 65.82 | 65.25 | 65.76 | 382,561 | +0.19(+0.28%) |
Jun 07, 2023 | 65.75 | 65.79 | 65.22 | 65.58 | 385,308 | -0.51(-0.77%) |
Jun 06, 2023 | 65.99 | 66.25 | 65.68 | 66.09 | 373,447 | +0.33(+0.51%) |
Jun 05, 2023 | 65.47 | 66.23 | 65.30 | 65.76 | 483,062 | +0.28(+0.44%) |
Jun 02, 2023 | 65.16 | 65.67 | 65.11 | 65.47 | 668,405 | -0.44(-0.67%) |