Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 64.35 | 64.61 | 63.49 | 63.72 | 2,358,440 | -0.51(-0.79%) |
Aug 30, 2023 | 63.94 | 64.61 | 63.58 | 64.23 | 775,968 | +0.17(+0.27%) |
Aug 29, 2023 | 62.57 | 64.27 | 62.05 | 64.06 | 1,652,880 | +1.66(+2.66%) |
Aug 28, 2023 | 61.51 | 63.04 | 61.51 | 62.40 | 1,410,269 | +1.31(+2.14%) |
Aug 25, 2023 | 62.12 | 62.50 | 60.63 | 61.09 | 973,433 | -0.72(-1.16%) |
Aug 24, 2023 | 61.56 | 63.02 | 61.56 | 61.80 | 840,712 | +0.15(+0.25%) |
Aug 23, 2023 | 59.97 | 62.09 | 59.51 | 61.65 | 1,383,226 | +1.98(+3.31%) |
Aug 22, 2023 | 60.36 | 60.42 | 59.59 | 59.68 | 1,042,501 | -0.28(-0.46%) |
Aug 21, 2023 | 60.32 | 60.32 | 59.07 | 59.95 | 1,005,892 | -0.46(-0.76%) |
Aug 18, 2023 | 59.52 | 60.70 | 59.05 | 60.41 | 891,898 | +0.23(+0.38%) |
Aug 17, 2023 | 61.05 | 61.20 | 60.18 | 60.18 | 1,487,229 | -0.76(-1.25%) |
Aug 16, 2023 | 61.17 | 61.57 | 60.74 | 60.95 | 1,234,786 | -0.59(-0.96%) |
Aug 15, 2023 | 62.47 | 62.53 | 61.31 | 61.54 | 1,930,168 | -2.10(-3.30%) |
Aug 14, 2023 | 64.10 | 64.28 | 63.29 | 63.64 | 1,101,955 | -1.37(-2.11%) |
Aug 11, 2023 | 63.57 | 65.26 | 63.19 | 65.01 | 850,897 | +0.79(+1.23%) |
Aug 10, 2023 | 64.69 | 65.56 | 63.89 | 64.22 | 1,103,098 | +0.21(+0.33%) |
Aug 09, 2023 | 65.34 | 65.40 | 63.54 | 64.01 | 1,632,926 | -1.48(-2.26%) |
Aug 08, 2023 | 65.04 | 65.61 | 64.17 | 65.49 | 1,281,205 | -1.08(-1.62%) |
Aug 07, 2023 | 65.48 | 66.76 | 65.47 | 66.57 | 1,670,833 | +1.16(+1.78%) |
Aug 04, 2023 | 63.63 | 65.97 | 63.46 | 65.40 | 1,869,361 | +1.36(+2.13%) |
Aug 03, 2023 | 64.18 | 64.21 | 62.50 | 64.04 | 1,530,171 | +0.06(+0.09%) |
Aug 02, 2023 | 61.20 | 64.30 | 60.65 | 63.98 | 2,531,235 | +2.22(+3.60%) |
Aug 01, 2023 | 63.46 | 63.51 | 61.48 | 61.76 | 2,513,237 | -1.83(-2.88%) |
Jul 31, 2023 | 63.04 | 64.29 | 63.03 | 63.59 | 4,770,960 | +0.65(+1.03%) |
Jul 28, 2023 | 63.15 | 63.42 | 62.37 | 62.94 | 1,162,734 | +1.27(+2.06%) |
Jul 27, 2023 | 62.96 | 63.80 | 61.59 | 61.67 | 2,089,932 | -0.91(-1.45%) |
Jul 26, 2023 | 60.34 | 62.60 | 60.34 | 62.58 | 1,495,065 | +2.15(+3.55%) |
Jul 25, 2023 | 61.28 | 61.67 | 60.36 | 60.43 | 1,498,151 | -1.09(-1.77%) |
Jul 24, 2023 | 60.59 | 62.16 | 60.54 | 61.52 | 1,744,502 | +1.02(+1.69%) |
Jul 21, 2023 | 60.87 | 61.21 | 59.61 | 60.50 | 1,512,462 | +0.00(+0.00%) |
Jul 20, 2023 | 61.05 | 61.18 | 59.65 | 60.50 | 2,185,773 | -0.98(-1.60%) |
Jul 19, 2023 | 60.10 | 61.63 | 59.92 | 61.48 | 1,886,516 | +2.14(+3.60%) |
Jul 18, 2023 | 58.44 | 59.86 | 58.15 | 59.34 | 1,349,024 | +1.21(+2.08%) |
Jul 17, 2023 | 58.43 | 58.79 | 57.79 | 58.13 | 1,297,394 | -0.52(-0.89%) |
Jul 14, 2023 | 59.14 | 59.40 | 58.33 | 58.65 | 1,251,457 | -0.62(-1.05%) |
Jul 13, 2023 | 58.30 | 59.46 | 57.91 | 59.27 | 1,162,055 | +1.04(+1.79%) |
Jul 12, 2023 | 59.52 | 60.39 | 58.23 | 58.23 | 2,790,484 | +0.07(+0.11%) |
Jul 11, 2023 | 57.25 | 58.31 | 56.55 | 58.17 | 1,242,616 | +1.53(+2.70%) |
Jul 10, 2023 | 55.79 | 56.66 | 55.30 | 56.64 | 1,322,082 | +0.26(+0.46%) |
Jul 07, 2023 | 54.62 | 57.35 | 54.61 | 56.38 | 2,710,521 | +1.58(+2.89%) |
Jul 06, 2023 | 54.29 | 54.88 | 52.91 | 54.80 | 1,475,043 | -0.62(-1.12%) |
Jul 05, 2023 | 55.35 | 56.49 | 54.45 | 55.42 | 1,539,965 | -0.35(-0.63%) |
Jul 03, 2023 | 54.86 | 56.22 | 54.74 | 55.77 | 1,059,690 | +0.81(+1.48%) |
Jun 30, 2023 | 55.12 | 55.82 | 53.62 | 54.96 | 2,224,546 | +0.47(+0.86%) |
Jun 29, 2023 | 53.44 | 54.61 | 52.63 | 54.49 | 2,067,111 | +1.21(+2.27%) |
Jun 28, 2023 | 54.15 | 54.26 | 52.85 | 53.28 | 2,858,944 | -0.88(-1.63%) |
Jun 27, 2023 | 52.80 | 54.52 | 51.98 | 54.16 | 3,081,852 | +1.09(+2.05%) |
Jun 26, 2023 | 48.69 | 53.20 | 48.65 | 53.08 | 3,245,918 | +4.77(+9.88%) |
Jun 23, 2023 | 48.70 | 49.13 | 47.99 | 48.30 | 2,813,519 | -0.75(-1.53%) |
Jun 22, 2023 | 50.96 | 50.96 | 48.54 | 49.05 | 1,389,441 | -1.76(-3.47%) |
Jun 21, 2023 | 50.48 | 51.27 | 49.60 | 50.81 | 1,030,058 | +0.07(+0.13%) |
Jun 20, 2023 | 51.16 | 51.21 | 49.88 | 50.75 | 1,590,430 | -0.87(-1.69%) |
Jun 16, 2023 | 51.91 | 52.04 | 51.02 | 51.62 | 2,121,283 | -0.18(-0.34%) |
Jun 15, 2023 | 50.43 | 51.88 | 50.15 | 51.80 | 1,608,851 | +0.94(+1.84%) |
Jun 14, 2023 | 52.06 | 52.91 | 50.47 | 50.86 | 1,643,593 | -0.66(-1.27%) |
Jun 13, 2023 | 51.27 | 52.63 | 50.69 | 51.52 | 1,833,548 | +0.52(+1.01%) |
Jun 12, 2023 | 50.67 | 51.99 | 50.41 | 51.00 | 1,955,361 | +0.25(+0.50%) |
Jun 09, 2023 | 50.75 | 51.24 | 50.21 | 50.75 | 1,818,120 | +0.22(+0.43%) |
Jun 08, 2023 | 50.72 | 50.98 | 49.15 | 50.53 | 1,978,316 | -0.56(-1.10%) |
Jun 07, 2023 | 49.51 | 51.63 | 48.81 | 51.10 | 2,800,614 | +2.29(+4.69%) |
Jun 06, 2023 | 46.92 | 49.42 | 46.60 | 48.81 | 1,783,629 | +2.20(+4.73%) |
Jun 05, 2023 | 47.42 | 47.66 | 46.59 | 46.60 | 1,198,086 | -0.89(-1.88%) |
Jun 02, 2023 | 46.41 | 47.74 | 45.93 | 47.49 | 1,762,830 | +2.43(+5.39%) |