Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 57.80 | 58.50 | 57.17 | 57.65 | 7,389,873 | -0.07(-0.12%) |
Aug 30, 2023 | 57.33 | 58.21 | 56.98 | 57.72 | 6,806,487 | -0.04(-0.07%) |
Aug 29, 2023 | 55.57 | 57.90 | 55.46 | 57.76 | 7,325,127 | +1.89(+3.38%) |
Aug 28, 2023 | 56.01 | 56.45 | 55.26 | 55.87 | 5,332,804 | +0.01(+0.02%) |
Aug 25, 2023 | 55.40 | 56.63 | 54.97 | 55.86 | 7,741,067 | +0.23(+0.41%) |
Aug 24, 2023 | 57.57 | 57.57 | 55.31 | 55.63 | 7,919,019 | -1.59(-2.78%) |
Aug 23, 2023 | 56.30 | 57.40 | 55.90 | 57.22 | 12,200,325 | +1.15(+2.05%) |
Aug 22, 2023 | 57.81 | 58.00 | 55.63 | 56.07 | 10,496,402 | -1.49(-2.59%) |
Aug 21, 2023 | 56.84 | 57.56 | 55.99 | 57.56 | 9,417,638 | +0.68(+1.20%) |
Aug 18, 2023 | 55.03 | 57.27 | 54.73 | 56.88 | 9,841,142 | +0.78(+1.39%) |
Aug 17, 2023 | 57.07 | 57.52 | 56.08 | 56.10 | 10,183,302 | -1.39(-2.42%) |
Aug 16, 2023 | 58.14 | 58.95 | 57.44 | 57.49 | 8,294,954 | -0.87(-1.49%) |
Aug 15, 2023 | 60.09 | 60.36 | 58.13 | 58.36 | 9,493,425 | -1.79(-2.98%) |
Aug 14, 2023 | 60.06 | 60.49 | 59.64 | 60.15 | 7,417,267 | -0.42(-0.69%) |
Aug 11, 2023 | 61.60 | 62.36 | 60.53 | 60.57 | 7,740,686 | -1.67(-2.68%) |
Aug 10, 2023 | 63.06 | 64.26 | 61.81 | 62.24 | 8,634,380 | -0.47(-0.75%) |
Aug 09, 2023 | 63.63 | 64.55 | 62.41 | 62.71 | 12,154,495 | +0.33(+0.53%) |
Aug 08, 2023 | 62.80 | 63.58 | 62.32 | 62.38 | 11,423,563 | -1.63(-2.55%) |
Aug 07, 2023 | 64.16 | 65.15 | 63.28 | 64.01 | 16,485,031 | +0.49(+0.77%) |
Aug 04, 2023 | 67.68 | 70.40 | 63.20 | 63.52 | 33,476,064 | -10.03(-13.64%) |
Aug 03, 2023 | 73.36 | 73.88 | 71.51 | 73.55 | 13,821,944 | -0.94(-1.26%) |
Aug 02, 2023 | 77.14 | 77.14 | 73.87 | 74.49 | 10,523,524 | -4.27(-5.42%) |
Aug 01, 2023 | 79.88 | 79.90 | 77.78 | 78.76 | 6,739,264 | -1.77(-2.20%) |
Jul 31, 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 7,810,286 | +2.17(+2.77%) |
Jul 28, 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 6,228,316 | +2.59(+3.42%) |
Jul 27, 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 5,907,471 | -1.64(-2.12%) |
Jul 26, 2023 | 76.16 | 77.84 | 75.76 | 77.41 | 4,233,290 | +0.54(+0.70%) |
Jul 25, 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 3,364,011 | -0.27(-0.35%) |
Jul 24, 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 5,013,711 | +1.02(+1.34%) |
Jul 21, 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 5,260,165 | -0.05(-0.07%) |
Jul 20, 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 7,225,377 | -2.02(-2.58%) |
Jul 19, 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 8,317,084 | -0.84(-1.06%) |
Jul 18, 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 6,735,577 | +0.97(+1.24%) |
Jul 17, 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 9,997,267 | +2.60(+3.45%) |
Jul 14, 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 9,343,887 | -0.74(-0.97%) |
Jul 13, 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 15,636,695 | +4.98(+6.99%) |
Jul 12, 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 7,812,825 | +0.12(+0.17%) |
Jul 11, 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 10,017,134 | +2.04(+2.95%) |
Jul 10, 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 9,163,975 | +1.79(+2.66%) |
Jul 07, 2023 | 64.20 | 68.42 | 64.10 | 67.27 | 11,732,919 | +2.66(+4.12%) |
Jul 06, 2023 | 67.38 | 67.38 | 63.44 | 64.61 | 16,452,307 | -4.36(-6.32%) |
Jul 05, 2023 | 65.73 | 69.40 | 65.14 | 68.97 | 12,991,841 | +2.77(+4.18%) |
Jul 03, 2023 | 66.67 | 67.30 | 66.04 | 66.20 | 5,669,907 | -0.37(-0.56%) |
Jun 30, 2023 | 65.10 | 66.90 | 64.81 | 66.57 | 8,721,404 | +2.18(+3.39%) |
Jun 29, 2023 | 64.88 | 65.77 | 63.74 | 64.39 | 6,242,632 | -0.38(-0.59%) |
Jun 28, 2023 | 63.70 | 65.61 | 63.33 | 64.77 | 6,646,978 | +0.84(+1.31%) |
Jun 27, 2023 | 62.33 | 64.56 | 62.05 | 63.93 | 5,854,244 | +2.18(+3.53%) |
Jun 26, 2023 | 62.66 | 64.15 | 61.65 | 61.75 | 5,499,121 | -1.11(-1.77%) |
Jun 23, 2023 | 62.80 | 63.34 | 61.85 | 62.86 | 17,278,734 | -1.25(-1.95%) |
Jun 22, 2023 | 64.89 | 65.15 | 63.14 | 64.11 | 7,210,609 | -1.35(-2.06%) |
Jun 21, 2023 | 66.71 | 67.28 | 64.81 | 65.46 | 8,853,248 | -1.34(-2.01%) |
Jun 20, 2023 | 65.89 | 67.52 | 65.35 | 66.80 | 7,458,071 | +0.29(+0.44%) |
Jun 16, 2023 | 66.51 | 67.79 | 65.70 | 66.51 | 12,250,829 | +0.32(+0.48%) |