Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.00 | 62.54 | 61.94 | 62.13 | 771,238 | -0.24(-0.38%) |
Aug 30, 2023 | 62.27 | 62.94 | 62.26 | 62.37 | 535,477 | +0.05(+0.08%) |
Aug 29, 2023 | 61.84 | 62.32 | 61.08 | 62.32 | 483,816 | +0.51(+0.83%) |
Aug 28, 2023 | 61.32 | 61.83 | 61.26 | 61.81 | 468,246 | +0.81(+1.33%) |
Aug 25, 2023 | 61.70 | 61.86 | 60.21 | 61.00 | 837,841 | -0.25(-0.41%) |
Aug 24, 2023 | 61.53 | 62.06 | 61.24 | 61.25 | 702,013 | -0.41(-0.66%) |
Aug 23, 2023 | 60.94 | 61.74 | 60.86 | 61.66 | 660,930 | +0.67(+1.10%) |
Aug 22, 2023 | 62.01 | 62.37 | 60.67 | 60.99 | 839,347 | -1.22(-1.96%) |
Aug 21, 2023 | 63.07 | 63.20 | 61.40 | 62.21 | 780,861 | -0.79(-1.25%) |
Aug 18, 2023 | 62.59 | 63.52 | 62.42 | 63.00 | 1,190,792 | +0.27(+0.43%) |
Aug 17, 2023 | 63.10 | 64.34 | 62.64 | 62.73 | 2,014,976 | +0.04(+0.06%) |
Aug 16, 2023 | 59.30 | 62.99 | 58.21 | 62.69 | 3,310,115 | +5.23(+9.10%) |
Aug 15, 2023 | 57.35 | 57.55 | 56.99 | 57.46 | 971,973 | -0.19(-0.33%) |
Aug 14, 2023 | 58.04 | 58.17 | 57.51 | 57.65 | 663,193 | -0.28(-0.48%) |
Aug 11, 2023 | 57.85 | 58.00 | 57.15 | 57.93 | 818,488 | +0.11(+0.19%) |
Aug 10, 2023 | 59.09 | 59.15 | 57.51 | 57.82 | 1,145,938 | -1.08(-1.83%) |
Aug 09, 2023 | 58.77 | 59.01 | 58.40 | 58.90 | 790,726 | +0.15(+0.26%) |
Aug 08, 2023 | 59.44 | 59.63 | 58.62 | 58.75 | 624,657 | -1.11(-1.85%) |
Aug 07, 2023 | 59.88 | 60.18 | 59.21 | 59.86 | 469,122 | +0.03(+0.05%) |
Aug 04, 2023 | 59.66 | 60.24 | 59.54 | 59.83 | 561,190 | +0.20(+0.34%) |
Aug 03, 2023 | 59.69 | 60.09 | 59.47 | 59.63 | 764,672 | -0.27(-0.45%) |
Aug 02, 2023 | 59.82 | 60.53 | 59.28 | 59.90 | 527,613 | -0.54(-0.89%) |
Aug 01, 2023 | 59.50 | 60.94 | 59.41 | 60.44 | 808,106 | +0.68(+1.14%) |
Jul 31, 2023 | 60.62 | 60.62 | 59.46 | 59.76 | 887,855 | -0.86(-1.42%) |
Jul 28, 2023 | 61.27 | 61.48 | 60.47 | 60.62 | 613,757 | -0.22(-0.36%) |
Jul 27, 2023 | 62.25 | 62.25 | 60.67 | 60.84 | 519,617 | -1.19(-1.92%) |
Jul 26, 2023 | 62.06 | 62.24 | 61.73 | 62.03 | 475,130 | +0.03(+0.05%) |
Jul 25, 2023 | 61.57 | 62.00 | 61.24 | 62.00 | 572,527 | +0.10(+0.16%) |
Jul 24, 2023 | 61.97 | 62.19 | 61.78 | 61.90 | 901,520 | -0.07(-0.11%) |
Jul 21, 2023 | 62.00 | 62.32 | 61.62 | 61.97 | 955,674 | +0.27(+0.44%) |
Jul 20, 2023 | 61.74 | 61.83 | 61.05 | 61.70 | 484,652 | +0.24(+0.39%) |
Jul 19, 2023 | 60.41 | 61.94 | 60.36 | 61.46 | 1,270,128 | +1.28(+2.13%) |
Jul 18, 2023 | 60.90 | 61.28 | 59.79 | 60.18 | 606,274 | -0.80(-1.31%) |
Jul 17, 2023 | 60.12 | 61.49 | 59.86 | 60.98 | 720,138 | +0.85(+1.41%) |
Jul 14, 2023 | 60.97 | 61.04 | 60.04 | 60.13 | 782,768 | -0.98(-1.60%) |
Jul 13, 2023 | 61.48 | 61.55 | 61.08 | 61.11 | 729,599 | -0.30(-0.49%) |
Jul 12, 2023 | 61.36 | 61.49 | 60.96 | 61.41 | 559,198 | +0.44(+0.72%) |
Jul 11, 2023 | 60.92 | 61.30 | 60.59 | 60.97 | 550,988 | +0.26(+0.43%) |
Jul 10, 2023 | 60.09 | 60.81 | 60.09 | 60.71 | 639,178 | +0.33(+0.55%) |
Jul 07, 2023 | 59.85 | 61.08 | 59.42 | 60.38 | 1,180,000 | +0.63(+1.05%) |
Jul 06, 2023 | 60.20 | 60.20 | 59.50 | 59.75 | 1,163,302 | -0.68(-1.13%) |
Jul 05, 2023 | 60.71 | 60.74 | 60.10 | 60.43 | 1,156,788 | -0.43(-0.71%) |
Jul 03, 2023 | 60.14 | 60.91 | 60.10 | 60.86 | 527,800 | +0.62(+1.03%) |
Jun 30, 2023 | 60.35 | 60.77 | 59.76 | 60.24 | 1,379,671 | +0.19(+0.32%) |
Jun 29, 2023 | 59.63 | 60.26 | 59.63 | 60.05 | 1,121,815 | +0.40(+0.67%) |
Jun 28, 2023 | 59.17 | 59.85 | 58.75 | 59.65 | 1,335,555 | +0.26(+0.44%) |
Jun 27, 2023 | 57.82 | 59.64 | 57.82 | 59.39 | 782,243 | +1.55(+2.68%) |
Jun 26, 2023 | 57.73 | 58.24 | 57.40 | 57.84 | 745,653 | +0.07(+0.12%) |
Jun 23, 2023 | 56.86 | 58.03 | 56.73 | 57.77 | 2,208,004 | +0.91(+1.60%) |
Jun 22, 2023 | 56.48 | 56.88 | 55.86 | 56.86 | 930,376 | +0.64(+1.14%) |
Jun 21, 2023 | 54.62 | 56.31 | 54.58 | 56.22 | 843,224 | +1.39(+2.54%) |
Jun 20, 2023 | 55.38 | 55.61 | 54.68 | 54.83 | 1,618,231 | -1.48(-2.63%) |
Jun 16, 2023 | 56.79 | 57.03 | 55.88 | 56.31 | 1,654,912 | -0.54(-0.95%) |