Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.60 | 61.10 | 60.04 | 60.22 | 888,148 | -0.09(-0.15%) |
Aug 30, 2023 | 58.72 | 60.57 | 58.72 | 60.31 | 587,367 | +1.53(+2.60%) |
Aug 29, 2023 | 57.38 | 58.85 | 56.83 | 58.78 | 671,103 | +1.46(+2.55%) |
Aug 28, 2023 | 56.35 | 57.46 | 56.33 | 57.32 | 599,381 | +1.40(+2.51%) |
Aug 25, 2023 | 55.31 | 56.60 | 54.76 | 55.92 | 805,957 | +1.10(+2.01%) |
Aug 24, 2023 | 55.52 | 56.57 | 54.77 | 54.81 | 644,123 | -1.29(-2.30%) |
Aug 23, 2023 | 55.47 | 56.52 | 54.94 | 56.10 | 579,788 | +0.63(+1.13%) |
Aug 22, 2023 | 56.11 | 56.57 | 55.44 | 55.48 | 1,051,331 | -0.21(-0.37%) |
Aug 21, 2023 | 56.63 | 56.98 | 54.98 | 55.69 | 811,636 | -0.76(-1.34%) |
Aug 18, 2023 | 55.78 | 56.80 | 55.47 | 56.44 | 839,139 | -0.19(-0.33%) |
Aug 17, 2023 | 58.44 | 58.80 | 56.42 | 56.63 | 745,362 | -1.45(-2.50%) |
Aug 16, 2023 | 59.61 | 61.70 | 58.04 | 58.08 | 989,325 | -1.53(-2.57%) |
Aug 15, 2023 | 59.78 | 60.13 | 59.18 | 59.61 | 550,270 | -0.78(-1.28%) |
Aug 14, 2023 | 59.92 | 60.49 | 59.10 | 60.39 | 390,650 | +0.10(+0.16%) |
Aug 11, 2023 | 60.29 | 60.60 | 59.64 | 60.29 | 783,911 | +0.00(+0.00%) |
Aug 10, 2023 | 61.28 | 61.81 | 59.00 | 60.29 | 1,011,979 | -0.39(-0.64%) |
Aug 09, 2023 | 62.42 | 62.42 | 60.47 | 60.67 | 723,935 | -1.14(-1.84%) |
Aug 08, 2023 | 61.60 | 62.07 | 60.28 | 61.81 | 690,508 | -0.71(-1.14%) |
Aug 07, 2023 | 62.73 | 63.55 | 61.83 | 62.53 | 920,856 | +0.36(+0.57%) |
Aug 04, 2023 | 62.99 | 63.11 | 60.88 | 62.17 | 1,149,868 | -0.57(-0.92%) |
Aug 03, 2023 | 63.93 | 64.03 | 61.63 | 62.74 | 1,204,538 | -0.41(-0.64%) |
Aug 02, 2023 | 60.39 | 64.34 | 60.39 | 63.15 | 1,965,897 | +1.69(+2.76%) |
Aug 01, 2023 | 58.93 | 61.63 | 58.90 | 61.46 | 2,344,522 | +3.37(+5.80%) |
Jul 31, 2023 | 57.22 | 58.21 | 57.11 | 58.09 | 586,153 | +1.23(+2.16%) |
Jul 28, 2023 | 56.87 | 58.02 | 56.41 | 56.86 | 641,081 | +0.62(+1.11%) |
Jul 27, 2023 | 57.40 | 57.51 | 56.05 | 56.23 | 833,224 | -0.93(-1.63%) |
Jul 26, 2023 | 58.20 | 58.72 | 56.43 | 57.17 | 1,227,800 | -1.38(-2.35%) |
Jul 25, 2023 | 60.15 | 60.28 | 58.34 | 58.54 | 1,146,315 | -2.01(-3.32%) |
Jul 24, 2023 | 60.88 | 61.59 | 60.35 | 60.55 | 509,216 | -0.37(-0.60%) |
Jul 21, 2023 | 61.79 | 61.79 | 60.57 | 60.92 | 641,718 | -0.42(-0.68%) |
Jul 20, 2023 | 63.40 | 63.52 | 61.26 | 61.34 | 789,867 | -1.58(-2.50%) |
Jul 19, 2023 | 64.38 | 64.97 | 62.49 | 62.91 | 1,002,203 | -1.86(-2.88%) |
Jul 18, 2023 | 61.84 | 65.03 | 61.84 | 64.77 | 995,508 | +2.95(+4.78%) |
Jul 17, 2023 | 61.05 | 62.50 | 61.05 | 61.82 | 484,208 | +0.37(+0.60%) |
Jul 14, 2023 | 62.72 | 62.72 | 60.41 | 61.46 | 647,500 | -1.25(-1.99%) |
Jul 13, 2023 | 62.33 | 63.02 | 61.60 | 62.70 | 662,094 | +0.36(+0.57%) |
Jul 12, 2023 | 62.03 | 63.31 | 61.45 | 62.35 | 924,014 | +2.02(+3.35%) |
Jul 11, 2023 | 58.77 | 60.40 | 58.22 | 60.33 | 712,634 | +1.88(+3.22%) |
Jul 10, 2023 | 57.84 | 59.03 | 57.82 | 58.44 | 569,934 | +0.47(+0.80%) |
Jul 07, 2023 | 56.85 | 58.93 | 56.78 | 57.98 | 577,795 | +0.95(+1.67%) |
Jul 06, 2023 | 57.73 | 57.87 | 56.21 | 57.03 | 644,697 | -1.41(-2.41%) |
Jul 05, 2023 | 59.79 | 60.03 | 58.43 | 58.43 | 577,506 | -2.01(-3.33%) |
Jul 03, 2023 | 59.12 | 60.45 | 59.12 | 60.45 | 345,244 | +1.17(+1.97%) |
Jun 30, 2023 | 59.69 | 59.79 | 58.65 | 59.28 | 622,182 | +0.46(+0.77%) |
Jun 29, 2023 | 58.63 | 59.53 | 58.34 | 58.82 | 511,909 | +0.62(+1.07%) |
Jun 28, 2023 | 58.08 | 58.68 | 57.37 | 58.20 | 416,989 | +0.01(+0.02%) |
Jun 27, 2023 | 56.33 | 58.37 | 56.04 | 58.19 | 563,305 | +1.81(+3.22%) |
Jun 26, 2023 | 55.41 | 57.19 | 55.41 | 56.37 | 664,979 | +1.11(+2.01%) |
Jun 23, 2023 | 55.48 | 55.48 | 54.69 | 55.26 | 1,409,417 | -1.12(-1.99%) |
Jun 22, 2023 | 56.67 | 56.93 | 55.67 | 56.38 | 543,668 | -0.45(-0.78%) |
Jun 21, 2023 | 56.36 | 57.87 | 55.99 | 56.83 | 602,124 | -0.12(-0.21%) |
Jun 20, 2023 | 57.07 | 57.33 | 56.05 | 56.95 | 873,937 | -0.61(-1.07%) |
Jun 16, 2023 | 58.31 | 58.31 | 56.51 | 57.56 | 1,102,358 | +0.05(+0.09%) |