Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 63.34 | 64.24 | 63.28 | 63.67 | 5,112,322 | +0.09(+0.14%) |
Aug 30, 2023 | 62.99 | 63.82 | 62.97 | 63.58 | 3,286,205 | +0.42(+0.66%) |
Aug 29, 2023 | 62.21 | 63.24 | 62.13 | 63.17 | 4,562,292 | +0.98(+1.58%) |
Aug 28, 2023 | 61.58 | 62.30 | 61.58 | 62.19 | 5,376,561 | +0.76(+1.24%) |
Aug 25, 2023 | 61.66 | 61.97 | 60.81 | 61.42 | 7,483,692 | +0.25(+0.40%) |
Aug 24, 2023 | 62.22 | 62.52 | 61.10 | 61.18 | 7,496,897 | -1.31(-2.09%) |
Aug 23, 2023 | 61.81 | 62.58 | 61.30 | 62.48 | 6,468,075 | +0.51(+0.82%) |
Aug 22, 2023 | 62.98 | 62.98 | 61.82 | 61.98 | 6,922,295 | -1.77(-2.78%) |
Aug 21, 2023 | 64.17 | 64.49 | 63.43 | 63.75 | 4,489,167 | -0.48(-0.74%) |
Aug 18, 2023 | 63.16 | 64.43 | 62.85 | 64.23 | 5,965,717 | +0.82(+1.30%) |
Aug 17, 2023 | 64.46 | 64.74 | 63.35 | 63.40 | 5,760,571 | -0.82(-1.28%) |
Aug 16, 2023 | 65.02 | 65.48 | 64.21 | 64.23 | 6,500,406 | -0.58(-0.90%) |
Aug 15, 2023 | 65.15 | 65.37 | 64.55 | 64.81 | 4,425,215 | -0.69(-1.06%) |
Aug 14, 2023 | 65.08 | 65.50 | 64.75 | 65.50 | 3,871,484 | +0.16(+0.24%) |
Aug 11, 2023 | 65.01 | 65.73 | 64.86 | 65.35 | 3,709,663 | +0.03(+0.05%) |
Aug 10, 2023 | 65.84 | 66.54 | 65.10 | 65.32 | 6,459,584 | -0.06(-0.09%) |
Aug 09, 2023 | 66.08 | 66.09 | 65.17 | 65.38 | 4,417,719 | -0.25(-0.38%) |
Aug 08, 2023 | 65.54 | 65.68 | 64.82 | 65.62 | 4,348,004 | -0.54(-0.81%) |
Aug 07, 2023 | 66.27 | 66.43 | 65.59 | 66.16 | 2,760,889 | +0.05(+0.07%) |
Aug 04, 2023 | 66.84 | 66.97 | 66.01 | 66.11 | 4,945,569 | -0.22(-0.33%) |
Aug 03, 2023 | 66.13 | 66.73 | 65.84 | 66.33 | 4,939,342 | +0.14(+0.21%) |
Aug 02, 2023 | 66.05 | 66.51 | 65.78 | 66.19 | 4,686,050 | -0.62(-0.93%) |
Aug 01, 2023 | 66.82 | 67.12 | 66.40 | 66.81 | 3,466,698 | -0.34(-0.50%) |
Jul 31, 2023 | 66.60 | 67.22 | 66.57 | 67.15 | 3,566,753 | +0.57(+0.86%) |
Jul 28, 2023 | 66.28 | 66.80 | 66.08 | 66.57 | 2,738,674 | +0.77(+1.17%) |
Jul 27, 2023 | 66.74 | 67.15 | 65.59 | 65.80 | 4,949,381 | -0.73(-1.10%) |
Jul 26, 2023 | 65.70 | 66.65 | 65.65 | 66.53 | 4,318,378 | +0.99(+1.51%) |
Jul 25, 2023 | 65.70 | 65.97 | 65.34 | 65.54 | 3,161,560 | -0.29(-0.44%) |
Jul 24, 2023 | 65.52 | 66.19 | 65.26 | 65.83 | 3,717,120 | +0.41(+0.62%) |
Jul 21, 2023 | 66.60 | 66.60 | 65.38 | 65.43 | 4,130,117 | -0.64(-0.97%) |
Jul 20, 2023 | 66.90 | 66.97 | 65.93 | 66.07 | 6,239,703 | -0.92(-1.38%) |
Jul 19, 2023 | 66.49 | 66.99 | 66.03 | 66.99 | 6,089,138 | +1.33(+2.02%) |
Jul 18, 2023 | 65.00 | 66.05 | 64.88 | 65.66 | 5,198,100 | +0.69(+1.07%) |
Jul 17, 2023 | 64.52 | 65.22 | 63.98 | 64.97 | 4,083,121 | +0.37(+0.57%) |
Jul 14, 2023 | 64.79 | 65.05 | 64.12 | 64.60 | 4,727,662 | -0.60(-0.93%) |
Jul 13, 2023 | 65.93 | 65.93 | 65.12 | 65.21 | 4,219,194 | -0.49(-0.74%) |
Jul 12, 2023 | 66.60 | 66.79 | 65.65 | 65.69 | 7,251,349 | -0.08(-0.12%) |
Jul 11, 2023 | 64.71 | 65.89 | 64.66 | 65.77 | 5,892,794 | +1.33(+2.06%) |
Jul 10, 2023 | 63.20 | 64.44 | 63.01 | 64.44 | 4,738,979 | +1.17(+1.85%) |
Jul 07, 2023 | 62.81 | 63.81 | 62.74 | 63.28 | 3,651,902 | +0.60(+0.96%) |
Jul 06, 2023 | 62.84 | 63.18 | 62.25 | 62.67 | 4,979,926 | -0.80(-1.26%) |
Jul 05, 2023 | 63.54 | 63.61 | 62.87 | 63.47 | 4,078,608 | -0.25(-0.39%) |
Jul 03, 2023 | 63.14 | 63.88 | 63.14 | 63.72 | 2,395,615 | +0.56(+0.89%) |
Jun 30, 2023 | 63.30 | 63.39 | 62.38 | 63.16 | 6,300,749 | +0.31(+0.49%) |
Jun 29, 2023 | 62.69 | 63.41 | 62.50 | 62.85 | 5,957,892 | +0.36(+0.57%) |
Jun 28, 2023 | 62.33 | 62.49 | 61.92 | 62.49 | 4,655,994 | +0.06(+0.10%) |
Jun 27, 2023 | 61.40 | 62.58 | 61.20 | 62.43 | 4,008,449 | +1.05(+1.71%) |
Jun 26, 2023 | 61.40 | 62.05 | 61.31 | 61.38 | 3,970,407 | +0.13(+0.21%) |
Jun 23, 2023 | 61.42 | 61.98 | 61.19 | 61.25 | 4,324,499 | -0.47(-0.75%) |
Jun 22, 2023 | 61.44 | 61.91 | 60.99 | 61.72 | 3,276,884 | +0.07(+0.11%) |
Jun 21, 2023 | 61.40 | 62.10 | 61.02 | 61.65 | 3,600,263 | +0.16(+0.26%) |
Jun 20, 2023 | 61.60 | 61.92 | 61.23 | 61.49 | 4,791,194 | -0.28(-0.45%) |
Jun 16, 2023 | 63.23 | 63.23 | 61.47 | 61.77 | 7,218,082 | -1.04(-1.65%) |
Jun 15, 2023 | 61.46 | 62.95 | 61.43 | 62.81 | 6,753,592 | +1.04(+1.69%) |
Jun 14, 2023 | 62.80 | 63.04 | 61.10 | 61.76 | 6,708,849 | -0.89(-1.42%) |
Jun 13, 2023 | 61.95 | 62.78 | 61.75 | 62.65 | 5,787,511 | +1.25(+2.04%) |
Jun 12, 2023 | 60.52 | 61.62 | 60.06 | 61.40 | 4,775,069 | +0.91(+1.50%) |
Jun 09, 2023 | 61.74 | 62.06 | 60.41 | 60.49 | 6,770,977 | -1.05(-1.71%) |
Jun 08, 2023 | 60.59 | 61.82 | 60.09 | 61.54 | 10,848,980 | +0.77(+1.27%) |
Jun 07, 2023 | 60.13 | 61.01 | 59.88 | 60.77 | 6,939,815 | +1.20(+2.02%) |
Jun 06, 2023 | 57.54 | 59.75 | 57.37 | 59.57 | 7,247,170 | +1.80(+3.12%) |
Jun 05, 2023 | 58.17 | 58.47 | 57.54 | 57.77 | 5,373,789 | -0.87(-1.48%) |
Jun 02, 2023 | 56.87 | 58.69 | 56.73 | 58.64 | 9,818,479 | +2.45(+4.37%) |