Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 59.82 | 60.11 | 59.66 | 59.75 | 745,116 | -0.15(-0.26%) |
Aug 30, 2023 | 59.79 | 60.05 | 59.65 | 59.90 | 583,253 | +0.26(+0.44%) |
Aug 29, 2023 | 59.77 | 59.94 | 59.41 | 59.64 | 905,143 | -0.16(-0.27%) |
Aug 28, 2023 | 59.78 | 60.56 | 59.75 | 59.80 | 451,648 | +0.01(+0.02%) |
Aug 25, 2023 | 59.69 | 60.04 | 59.63 | 59.79 | 546,550 | +0.18(+0.31%) |
Aug 24, 2023 | 60.09 | 60.72 | 59.57 | 59.61 | 415,937 | -0.39(-0.66%) |
Aug 23, 2023 | 59.94 | 60.25 | 59.65 | 60.00 | 641,851 | +0.38(+0.63%) |
Aug 22, 2023 | 59.18 | 59.76 | 59.01 | 59.63 | 510,642 | +0.48(+0.81%) |
Aug 21, 2023 | 58.84 | 59.35 | 58.52 | 59.15 | 650,133 | +0.07(+0.11%) |
Aug 18, 2023 | 58.78 | 59.40 | 58.73 | 59.08 | 768,502 | +0.07(+0.11%) |
Aug 17, 2023 | 59.30 | 59.64 | 58.96 | 59.01 | 3,258,123 | -0.39(-0.65%) |
Aug 16, 2023 | 59.41 | 59.69 | 59.08 | 59.40 | 840,837 | +0.12(+0.19%) |
Aug 15, 2023 | 60.08 | 60.12 | 59.21 | 59.28 | 849,970 | -1.11(-1.83%) |
Aug 14, 2023 | 61.30 | 61.39 | 59.87 | 60.39 | 646,520 | -0.87(-1.41%) |
Aug 11, 2023 | 61.08 | 61.61 | 60.90 | 61.25 | 680,311 | +0.05(+0.08%) |
Aug 10, 2023 | 61.76 | 62.04 | 61.16 | 61.21 | 576,025 | -0.59(-0.95%) |
Aug 09, 2023 | 61.24 | 62.09 | 61.07 | 61.79 | 418,746 | +0.39(+0.64%) |
Aug 08, 2023 | 62.22 | 62.22 | 61.28 | 61.40 | 585,186 | -1.05(-1.68%) |
Aug 07, 2023 | 62.09 | 62.71 | 61.86 | 62.45 | 991,720 | +0.25(+0.40%) |
Aug 04, 2023 | 62.62 | 63.83 | 62.14 | 62.20 | 1,865,269 | +0.11(+0.17%) |
Aug 03, 2023 | 61.66 | 62.27 | 61.03 | 62.09 | 1,272,979 | +1.40(+2.30%) |
Aug 02, 2023 | 62.09 | 62.18 | 60.33 | 60.70 | 1,698,332 | -1.54(-2.47%) |
Aug 01, 2023 | 62.43 | 62.66 | 62.02 | 62.24 | 612,573 | -0.13(-0.20%) |
Jul 31, 2023 | 63.23 | 63.66 | 62.27 | 62.36 | 1,656,811 | -0.87(-1.37%) |
Jul 28, 2023 | 64.55 | 64.73 | 62.89 | 63.23 | 672,618 | -0.96(-1.50%) |
Jul 27, 2023 | 66.24 | 66.43 | 64.16 | 64.19 | 710,403 | -2.06(-3.11%) |
Jul 26, 2023 | 65.39 | 66.26 | 65.28 | 66.25 | 681,276 | +0.92(+1.41%) |
Jul 25, 2023 | 65.42 | 65.71 | 65.15 | 65.33 | 678,225 | -0.10(-0.15%) |
Jul 24, 2023 | 64.64 | 65.49 | 64.43 | 65.42 | 946,059 | +0.87(+1.35%) |
Jul 21, 2023 | 64.26 | 64.88 | 64.10 | 64.55 | 1,062,373 | +0.44(+0.69%) |
Jul 20, 2023 | 63.78 | 64.25 | 63.21 | 64.11 | 999,513 | +0.67(+1.06%) |
Jul 19, 2023 | 63.12 | 63.85 | 62.87 | 63.44 | 1,418,597 | +0.63(+1.01%) |
Jul 18, 2023 | 63.02 | 63.15 | 62.61 | 62.81 | 797,427 | -0.23(-0.37%) |
Jul 17, 2023 | 62.73 | 63.25 | 62.54 | 63.04 | 768,759 | +0.19(+0.31%) |
Jul 14, 2023 | 62.73 | 63.10 | 62.43 | 62.84 | 605,590 | -0.04(-0.06%) |
Jul 13, 2023 | 62.67 | 62.95 | 62.43 | 62.88 | 636,636 | +0.03(+0.05%) |
Jul 12, 2023 | 63.12 | 63.51 | 62.83 | 62.85 | 1,052,035 | +0.05(+0.08%) |
Jul 11, 2023 | 62.36 | 62.89 | 61.92 | 62.81 | 1,661,670 | +0.66(+1.06%) |
Jul 10, 2023 | 62.31 | 62.60 | 61.91 | 62.14 | 789,607 | -0.31(-0.49%) |
Jul 07, 2023 | 62.68 | 62.94 | 62.24 | 62.45 | 895,688 | -0.53(-0.84%) |
Jul 06, 2023 | 63.08 | 63.34 | 62.11 | 62.98 | 691,659 | -0.60(-0.95%) |
Jul 05, 2023 | 63.15 | 63.92 | 62.72 | 63.58 | 1,032,926 | +0.41(+0.65%) |
Jul 03, 2023 | 62.73 | 63.59 | 62.53 | 63.17 | 380,934 | +0.45(+0.72%) |
Jun 30, 2023 | 63.07 | 63.17 | 62.05 | 62.72 | 918,958 | -0.08(-0.12%) |
Jun 29, 2023 | 61.89 | 62.86 | 61.76 | 62.80 | 931,211 | +0.69(+1.12%) |
Jun 28, 2023 | 62.76 | 62.76 | 61.72 | 62.10 | 975,662 | -0.54(-0.87%) |
Jun 27, 2023 | 62.72 | 63.04 | 62.40 | 62.65 | 2,492,216 | +0.01(+0.02%) |
Jun 26, 2023 | 62.28 | 62.93 | 62.28 | 62.64 | 961,674 | +0.50(+0.80%) |
Jun 23, 2023 | 62.26 | 62.65 | 61.83 | 62.14 | 12,548,526 | -0.35(-0.57%) |
Jun 22, 2023 | 63.13 | 63.14 | 61.88 | 62.50 | 1,121,934 | +0.20(+0.32%) |
Jun 21, 2023 | 62.41 | 62.71 | 61.73 | 62.29 | 1,074,317 | -0.26(-0.41%) |
Jun 20, 2023 | 62.87 | 62.87 | 61.92 | 62.55 | 815,406 | -0.36(-0.58%) |
Jun 16, 2023 | 63.04 | 63.24 | 62.56 | 62.92 | 1,699,999 | -0.03(-0.05%) |