Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.29 | 60.31 | 59.72 | 59.89 | 2,108,318 | -0.54(-0.89%) |
Aug 30, 2023 | 60.53 | 60.72 | 60.34 | 60.43 | 1,941,914 | -0.03(-0.05%) |
Aug 29, 2023 | 59.55 | 60.48 | 59.50 | 60.46 | 2,816,595 | +0.85(+1.42%) |
Aug 28, 2023 | 59.37 | 59.65 | 59.31 | 59.61 | 2,162,901 | +0.62(+1.05%) |
Aug 25, 2023 | 58.99 | 59.21 | 58.46 | 58.99 | 1,654,655 | +0.42(+0.72%) |
Aug 24, 2023 | 59.11 | 59.34 | 58.56 | 58.57 | 2,533,485 | -0.83(-1.39%) |
Aug 23, 2023 | 59.03 | 59.50 | 58.99 | 59.40 | 2,463,027 | +0.49(+0.83%) |
Aug 22, 2023 | 59.29 | 59.31 | 58.86 | 58.90 | 1,924,483 | -0.22(-0.37%) |
Aug 21, 2023 | 59.04 | 59.17 | 58.76 | 59.12 | 2,335,180 | +0.33(+0.57%) |
Aug 18, 2023 | 58.31 | 58.90 | 58.30 | 58.79 | 2,434,472 | -0.10(-0.17%) |
Aug 17, 2023 | 59.52 | 59.59 | 58.83 | 58.88 | 2,620,377 | -0.51(-0.86%) |
Aug 16, 2023 | 59.72 | 59.97 | 59.39 | 59.40 | 3,407,365 | -0.36(-0.61%) |
Aug 15, 2023 | 60.20 | 60.24 | 59.68 | 59.76 | 2,286,124 | -0.78(-1.28%) |
Aug 14, 2023 | 60.17 | 60.63 | 60.01 | 60.54 | 2,246,650 | -0.12(-0.19%) |
Aug 11, 2023 | 60.64 | 60.87 | 60.53 | 60.65 | 2,358,456 | -0.52(-0.85%) |
Aug 10, 2023 | 61.54 | 61.94 | 61.07 | 61.17 | 2,647,877 | +0.24(+0.39%) |
Aug 09, 2023 | 60.94 | 61.14 | 60.82 | 60.94 | 5,693,846 | +0.14(+0.23%) |
Aug 08, 2023 | 60.41 | 60.84 | 60.28 | 60.80 | 2,710,835 | -0.32(-0.53%) |
Aug 07, 2023 | 60.92 | 61.14 | 60.64 | 61.13 | 1,875,543 | +0.58(+0.96%) |
Aug 04, 2023 | 60.68 | 61.20 | 60.49 | 60.55 | 2,140,326 | +0.11(+0.18%) |
Aug 03, 2023 | 60.14 | 60.62 | 60.08 | 60.44 | 2,865,006 | -0.17(-0.28%) |
Aug 02, 2023 | 60.95 | 61.06 | 60.53 | 60.60 | 8,417,066 | -1.12(-1.82%) |
Aug 01, 2023 | 61.77 | 62.02 | 61.51 | 61.73 | 3,827,748 | -0.69(-1.10%) |
Jul 31, 2023 | 62.55 | 62.73 | 62.35 | 62.41 | 2,707,606 | -0.02(-0.03%) |
Jul 28, 2023 | 62.33 | 62.61 | 62.24 | 62.43 | 2,443,619 | +0.53(+0.86%) |
Jul 27, 2023 | 62.68 | 62.68 | 61.85 | 61.90 | 3,992,345 | -0.36(-0.58%) |
Jul 26, 2023 | 61.66 | 62.41 | 61.66 | 62.27 | 4,079,658 | +0.12(+0.19%) |
Jul 25, 2023 | 61.93 | 62.34 | 61.93 | 62.15 | 2,773,525 | +0.12(+0.19%) |
Jul 24, 2023 | 62.04 | 62.22 | 61.97 | 62.03 | 1,779,723 | -0.31(-0.50%) |
Jul 21, 2023 | 62.31 | 62.40 | 62.10 | 62.34 | 2,504,103 | +0.22(+0.35%) |
Jul 20, 2023 | 62.36 | 62.53 | 62.03 | 62.13 | 3,079,892 | -0.24(-0.38%) |
Jul 19, 2023 | 62.46 | 62.59 | 62.20 | 62.36 | 2,769,901 | -0.01(-0.02%) |
Jul 18, 2023 | 61.99 | 62.41 | 61.95 | 62.37 | 2,809,512 | +0.36(+0.59%) |
Jul 17, 2023 | 61.83 | 62.11 | 61.73 | 62.01 | 1,695,852 | -0.09(-0.14%) |
Jul 14, 2023 | 62.47 | 62.51 | 62.07 | 62.10 | 2,156,169 | -0.29(-0.47%) |
Jul 13, 2023 | 62.16 | 62.45 | 62.10 | 62.39 | 3,538,555 | +0.96(+1.57%) |
Jul 12, 2023 | 61.04 | 61.46 | 60.93 | 61.43 | 3,080,938 | +1.43(+2.38%) |
Jul 11, 2023 | 59.74 | 60.01 | 59.57 | 60.01 | 1,994,859 | +0.64(+1.08%) |
Jul 10, 2023 | 59.06 | 59.40 | 59.05 | 59.37 | 2,874,818 | +0.35(+0.60%) |
Jul 07, 2023 | 58.71 | 59.33 | 58.66 | 59.01 | 3,251,921 | +0.38(+0.65%) |
Jul 06, 2023 | 58.85 | 58.86 | 58.30 | 58.63 | 2,336,364 | -1.06(-1.78%) |
Jul 05, 2023 | 60.01 | 60.03 | 59.65 | 59.69 | 3,180,697 | -0.79(-1.30%) |
Jul 03, 2023 | 60.49 | 60.56 | 60.37 | 60.48 | 1,258,697 | -0.18(-0.29%) |
Jun 30, 2023 | 60.49 | 60.71 | 60.45 | 60.65 | 2,370,728 | +0.93(+1.56%) |
Jun 29, 2023 | 59.53 | 59.74 | 59.52 | 59.72 | 3,408,558 | -0.09(-0.15%) |
Jun 28, 2023 | 59.80 | 59.90 | 59.64 | 59.81 | 3,042,849 | -0.05(-0.08%) |
Jun 27, 2023 | 59.43 | 59.92 | 59.29 | 59.86 | 2,275,609 | +0.60(+1.01%) |
Jun 26, 2023 | 59.31 | 59.44 | 59.24 | 59.26 | 2,691,357 | +0.08(+0.13%) |
Jun 23, 2023 | 59.12 | 59.39 | 59.05 | 59.18 | 2,856,367 | -0.73(-1.21%) |
Jun 22, 2023 | 59.78 | 59.96 | 59.72 | 59.91 | 2,822,400 | -0.24(-0.39%) |
Jun 21, 2023 | 59.97 | 60.37 | 59.85 | 60.14 | 3,740,318 | -0.12(-0.20%) |
Jun 20, 2023 | 60.36 | 60.44 | 60.09 | 60.26 | 2,483,766 | -0.87(-1.42%) |
Jun 16, 2023 | 61.50 | 61.51 | 61.11 | 61.13 | 2,501,136 | -0.05(-0.08%) |
Jun 15, 2023 | 60.50 | 61.19 | 60.42 | 61.18 | 2,911,560 | +0.82(+1.36%) |
Jun 14, 2023 | 60.57 | 60.69 | 60.04 | 60.35 | 2,164,545 | +0.21(+0.35%) |
Jun 13, 2023 | 60.01 | 60.20 | 59.94 | 60.14 | 1,998,344 | +0.46(+0.78%) |
Jun 12, 2023 | 59.66 | 59.69 | 59.44 | 59.68 | 1,517,462 | +0.26(+0.44%) |
Jun 09, 2023 | 59.46 | 59.54 | 59.33 | 59.42 | 2,763,806 | -0.36(-0.60%) |
Jun 08, 2023 | 59.49 | 59.77 | 59.43 | 59.77 | 2,264,235 | +0.69(+1.16%) |
Jun 07, 2023 | 59.42 | 59.61 | 59.07 | 59.09 | 3,194,881 | -0.26(-0.44%) |
Jun 06, 2023 | 59.06 | 59.39 | 59.03 | 59.35 | 6,856,221 | +0.22(+0.38%) |
Jun 05, 2023 | 59.35 | 59.40 | 59.08 | 59.13 | 2,958,055 | -0.42(-0.71%) |
Jun 02, 2023 | 59.53 | 59.65 | 59.40 | 59.55 | 3,162,623 | +0.70(+1.18%) |