Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.55 | 60.57 | 59.99 | 60.01 | 2,226,804 | -0.24(-0.40%) |
Aug 30, 2023 | 60.30 | 60.49 | 60.04 | 60.25 | 1,631,178 | +0.40(+0.67%) |
Aug 29, 2023 | 58.95 | 59.88 | 58.95 | 59.85 | 2,590,598 | +0.59(+0.99%) |
Aug 28, 2023 | 58.88 | 59.30 | 58.84 | 59.26 | 1,564,074 | +0.97(+1.66%) |
Aug 25, 2023 | 58.60 | 58.77 | 57.91 | 58.29 | 3,813,470 | -0.08(-0.13%) |
Aug 24, 2023 | 58.08 | 58.60 | 57.80 | 58.37 | 4,542,499 | -0.86(-1.46%) |
Aug 23, 2023 | 58.51 | 59.24 | 58.45 | 59.24 | 3,027,351 | +1.32(+2.27%) |
Aug 22, 2023 | 58.67 | 58.68 | 57.70 | 57.92 | 2,549,449 | +0.36(+0.62%) |
Aug 21, 2023 | 57.07 | 57.61 | 56.95 | 57.56 | 3,112,472 | +0.60(+1.04%) |
Aug 18, 2023 | 56.76 | 57.17 | 56.55 | 56.97 | 2,831,222 | -0.22(-0.39%) |
Aug 17, 2023 | 57.57 | 57.78 | 56.95 | 57.19 | 3,808,480 | +1.15(+2.06%) |
Aug 16, 2023 | 55.99 | 56.78 | 55.95 | 56.04 | 3,102,630 | -0.36(-0.65%) |
Aug 15, 2023 | 56.90 | 56.99 | 56.33 | 56.40 | 5,454,692 | -1.15(-2.00%) |
Aug 14, 2023 | 57.28 | 57.67 | 56.74 | 57.56 | 4,112,840 | -1.04(-1.77%) |
Aug 11, 2023 | 58.18 | 58.65 | 58.07 | 58.59 | 3,649,958 | -0.32(-0.54%) |
Aug 10, 2023 | 59.39 | 59.77 | 58.70 | 58.91 | 2,870,049 | -0.56(-0.94%) |
Aug 09, 2023 | 59.85 | 59.98 | 59.40 | 59.47 | 2,056,574 | +0.12(+0.20%) |
Aug 08, 2023 | 58.80 | 59.45 | 58.32 | 59.34 | 2,499,388 | -0.45(-0.75%) |
Aug 07, 2023 | 59.95 | 60.15 | 59.57 | 59.79 | 2,101,966 | +0.01(+0.02%) |
Aug 04, 2023 | 59.77 | 60.56 | 59.57 | 59.78 | 2,540,767 | -0.02(-0.03%) |
Aug 03, 2023 | 59.26 | 60.17 | 59.06 | 59.80 | 4,029,953 | +0.22(+0.38%) |
Aug 02, 2023 | 59.96 | 60.23 | 59.36 | 59.58 | 4,060,115 | -1.63(-2.67%) |
Aug 01, 2023 | 61.13 | 61.32 | 60.82 | 61.21 | 4,539,349 | -0.91(-1.47%) |
Jul 31, 2023 | 62.08 | 62.43 | 62.05 | 62.13 | 3,244,927 | +0.42(+0.68%) |
Jul 28, 2023 | 61.98 | 62.01 | 61.43 | 61.71 | 3,228,644 | -0.89(-1.42%) |
Jul 27, 2023 | 63.06 | 63.47 | 62.46 | 62.59 | 3,075,415 | -0.84(-1.32%) |
Jul 26, 2023 | 63.68 | 64.00 | 63.06 | 63.43 | 3,113,938 | -1.74(-2.66%) |
Jul 25, 2023 | 64.86 | 65.54 | 64.54 | 65.17 | 4,095,657 | +2.60(+4.15%) |
Jul 24, 2023 | 61.81 | 62.94 | 61.74 | 62.57 | 2,639,071 | +0.51(+0.83%) |
Jul 21, 2023 | 62.48 | 62.50 | 61.88 | 62.06 | 1,339,646 | -0.11(-0.18%) |
Jul 20, 2023 | 62.72 | 63.03 | 62.15 | 62.17 | 2,277,220 | +0.35(+0.56%) |
Jul 19, 2023 | 61.49 | 61.87 | 61.45 | 61.83 | 2,905,334 | -0.87(-1.38%) |
Jul 18, 2023 | 62.23 | 62.86 | 62.21 | 62.70 | 2,420,187 | -0.15(-0.24%) |
Jul 17, 2023 | 62.41 | 62.90 | 62.29 | 62.85 | 2,451,483 | -1.13(-1.77%) |
Jul 14, 2023 | 64.50 | 64.51 | 63.88 | 63.98 | 2,646,194 | -0.45(-0.70%) |
Jul 13, 2023 | 64.08 | 64.56 | 63.80 | 64.42 | 3,578,869 | +1.95(+3.12%) |
Jul 12, 2023 | 62.35 | 62.69 | 62.10 | 62.47 | 3,598,075 | +2.22(+3.69%) |
Jul 11, 2023 | 59.83 | 60.31 | 59.63 | 60.25 | 3,279,181 | +1.27(+2.15%) |
Jul 10, 2023 | 58.18 | 59.05 | 58.16 | 58.98 | 2,797,412 | -0.19(-0.32%) |
Jul 07, 2023 | 58.64 | 59.60 | 58.64 | 59.17 | 2,808,156 | +0.41(+0.70%) |
Jul 06, 2023 | 58.90 | 59.13 | 58.07 | 58.76 | 3,528,626 | -1.00(-1.67%) |
Jul 05, 2023 | 60.11 | 60.16 | 59.57 | 59.76 | 2,442,100 | -0.77(-1.26%) |
Jul 03, 2023 | 60.85 | 61.11 | 60.52 | 60.52 | 1,749,589 | +0.92(+1.55%) |
Jun 30, 2023 | 60.10 | 60.10 | 59.40 | 59.60 | 1,887,825 | +0.04(+0.06%) |
Jun 29, 2023 | 58.89 | 59.61 | 58.78 | 59.56 | 2,401,626 | +0.35(+0.58%) |
Jun 28, 2023 | 59.47 | 59.48 | 58.88 | 59.21 | 3,048,636 | -1.37(-2.27%) |
Jun 27, 2023 | 59.87 | 60.74 | 59.62 | 60.59 | 3,217,039 | +1.08(+1.82%) |
Jun 26, 2023 | 59.24 | 59.97 | 59.24 | 59.50 | 2,385,130 | +0.22(+0.38%) |
Jun 23, 2023 | 59.31 | 59.48 | 59.01 | 59.28 | 3,035,322 | -1.49(-2.46%) |
Jun 22, 2023 | 60.77 | 60.91 | 60.47 | 60.77 | 2,503,416 | -0.28(-0.46%) |
Jun 21, 2023 | 60.61 | 61.24 | 60.53 | 61.05 | 3,635,352 | -0.49(-0.80%) |
Jun 20, 2023 | 61.51 | 61.84 | 61.30 | 61.55 | 3,186,746 | -1.51(-2.40%) |
Jun 16, 2023 | 63.59 | 63.71 | 63.03 | 63.06 | 4,068,863 | -0.75(-1.17%) |
Jun 15, 2023 | 62.86 | 63.89 | 62.68 | 63.81 | 2,766,123 | +1.02(+1.62%) |
Jun 14, 2023 | 63.47 | 63.56 | 62.49 | 62.79 | 5,882,086 | +1.55(+2.53%) |
Jun 13, 2023 | 61.03 | 61.55 | 61.03 | 61.24 | 3,859,475 | +1.74(+2.92%) |
Jun 12, 2023 | 59.33 | 59.62 | 58.88 | 59.50 | 2,965,156 | -0.77(-1.29%) |
Jun 09, 2023 | 60.39 | 60.65 | 60.13 | 60.28 | 2,373,224 | -0.03(-0.05%) |
Jun 08, 2023 | 60.30 | 60.45 | 59.82 | 60.31 | 3,142,827 | +0.86(+1.44%) |
Jun 07, 2023 | 59.63 | 60.06 | 59.28 | 59.45 | 3,922,683 | +0.01(+0.02%) |
Jun 06, 2023 | 58.83 | 59.51 | 58.74 | 59.44 | 3,548,518 | +0.70(+1.19%) |
Jun 05, 2023 | 58.95 | 59.12 | 58.12 | 58.74 | 3,621,467 | -0.23(-0.40%) |
Jun 02, 2023 | 59.21 | 59.37 | 58.84 | 58.97 | 4,639,327 | +1.99(+3.49%) |