Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 58.72 | 59.12 | 58.12 | 58.39 | 162,493 | -0.10(-0.17%) |
Aug 30, 2023 | 58.03 | 58.67 | 57.48 | 58.49 | 228,135 | +0.22(+0.38%) |
Aug 29, 2023 | 55.00 | 58.29 | 54.84 | 58.27 | 895,393 | +3.11(+5.64%) |
Aug 28, 2023 | 55.41 | 55.70 | 54.93 | 55.16 | 168,135 | +0.10(+0.18%) |
Aug 25, 2023 | 54.54 | 55.57 | 53.97 | 55.06 | 338,015 | +0.64(+1.18%) |
Aug 24, 2023 | 56.79 | 56.79 | 54.40 | 54.42 | 376,902 | -1.95(-3.46%) |
Aug 23, 2023 | 54.91 | 56.50 | 54.87 | 56.37 | 319,271 | +1.46(+2.66%) |
Aug 22, 2023 | 55.72 | 55.92 | 54.60 | 54.91 | 215,609 | -0.35(-0.63%) |
Aug 21, 2023 | 54.72 | 55.34 | 54.30 | 55.26 | 250,348 | +0.80(+1.47%) |
Aug 18, 2023 | 53.21 | 54.74 | 53.08 | 54.46 | 268,116 | -0.02(-0.04%) |
Aug 17, 2023 | 55.97 | 56.01 | 54.42 | 54.48 | 640,782 | -1.82(-3.23%) |
Aug 16, 2023 | 57.12 | 57.35 | 56.26 | 56.30 | 227,601 | -1.00(-1.75%) |
Aug 15, 2023 | 58.21 | 58.29 | 57.30 | 57.30 | 202,408 | -1.09(-1.87%) |
Aug 14, 2023 | 57.32 | 58.45 | 57.05 | 58.39 | 273,395 | +0.43(+0.74%) |
Aug 11, 2023 | 57.66 | 58.47 | 57.51 | 57.96 | 301,730 | -0.38(-0.65%) |
Aug 10, 2023 | 59.20 | 60.16 | 58.05 | 58.34 | 580,056 | -0.17(-0.29%) |
Aug 09, 2023 | 60.72 | 60.79 | 58.48 | 58.51 | 357,240 | -2.47(-4.05%) |
Aug 08, 2023 | 60.77 | 61.03 | 59.97 | 60.98 | 229,115 | -0.65(-1.05%) |
Aug 07, 2023 | 62.06 | 62.06 | 60.34 | 61.63 | 347,236 | -0.02(-0.03%) |
Aug 04, 2023 | 63.29 | 63.46 | 61.46 | 61.65 | 391,949 | -1.13(-1.80%) |
Aug 03, 2023 | 62.45 | 63.35 | 62.29 | 62.78 | 356,499 | -0.50(-0.79%) |
Aug 02, 2023 | 65.02 | 65.08 | 62.54 | 63.28 | 494,546 | -3.11(-4.68%) |
Aug 01, 2023 | 66.43 | 66.56 | 65.04 | 66.39 | 269,903 | -0.92(-1.37%) |
Jul 31, 2023 | 66.13 | 67.31 | 66.05 | 67.31 | 298,677 | +1.80(+2.75%) |
Jul 28, 2023 | 63.89 | 65.55 | 63.74 | 65.51 | 630,483 | +3.21(+5.15%) |
Jul 27, 2023 | 65.43 | 65.64 | 62.12 | 62.30 | 320,152 | -1.80(-2.81%) |
Jul 26, 2023 | 62.98 | 64.43 | 62.74 | 64.10 | 226,621 | +1.04(+1.65%) |
Jul 25, 2023 | 63.61 | 64.16 | 63.02 | 63.06 | 184,011 | -0.25(-0.39%) |
Jul 24, 2023 | 63.77 | 64.06 | 62.68 | 63.31 | 324,020 | -0.69(-1.08%) |
Jul 21, 2023 | 64.68 | 65.03 | 63.51 | 64.00 | 303,421 | +0.12(+0.19%) |
Jul 20, 2023 | 66.52 | 66.77 | 63.66 | 63.88 | 628,631 | -3.68(-5.45%) |
Jul 19, 2023 | 67.26 | 68.33 | 66.58 | 67.56 | 473,416 | +0.99(+1.49%) |
Jul 18, 2023 | 66.72 | 67.02 | 66.03 | 66.57 | 420,747 | +0.00(+0.00%) |
Jul 17, 2023 | 65.13 | 66.84 | 64.68 | 66.57 | 334,285 | +1.45(+2.23%) |
Jul 14, 2023 | 66.69 | 67.85 | 64.55 | 65.12 | 665,964 | -1.63(-2.44%) |
Jul 13, 2023 | 63.63 | 66.93 | 63.63 | 66.75 | 720,772 | +3.65(+5.78%) |
Jul 12, 2023 | 64.10 | 64.20 | 62.41 | 63.10 | 610,352 | +0.23(+0.37%) |
Jul 11, 2023 | 60.81 | 63.27 | 60.65 | 62.87 | 665,819 | +2.46(+4.07%) |
Jul 10, 2023 | 58.78 | 60.41 | 58.33 | 60.41 | 256,336 | +1.44(+2.44%) |
Jul 07, 2023 | 58.59 | 59.85 | 58.51 | 58.97 | 431,435 | +0.57(+0.98%) |
Jul 06, 2023 | 59.00 | 59.11 | 57.39 | 58.40 | 434,950 | -1.48(-2.47%) |
Jul 05, 2023 | 59.73 | 60.20 | 59.22 | 59.88 | 276,413 | -0.43(-0.71%) |
Jul 03, 2023 | 59.27 | 60.44 | 59.11 | 60.31 | 347,676 | +1.70(+2.90%) |
Jun 30, 2023 | 58.99 | 59.36 | 58.34 | 58.61 | 341,765 | +0.43(+0.74%) |
Jun 29, 2023 | 58.62 | 58.97 | 57.88 | 58.18 | 218,253 | -0.22(-0.38%) |
Jun 28, 2023 | 57.68 | 59.30 | 57.41 | 58.40 | 259,593 | +0.67(+1.16%) |
Jun 27, 2023 | 55.89 | 57.93 | 55.87 | 57.73 | 319,123 | +2.40(+4.34%) |
Jun 26, 2023 | 55.60 | 56.95 | 55.16 | 55.33 | 206,643 | -0.56(-1.00%) |
Jun 23, 2023 | 55.23 | 56.25 | 54.63 | 55.89 | 345,113 | -0.19(-0.34%) |
Jun 22, 2023 | 55.79 | 56.16 | 55.16 | 56.08 | 238,070 | -0.05(-0.09%) |
Jun 21, 2023 | 57.53 | 57.93 | 56.02 | 56.13 | 375,011 | -1.40(-2.43%) |
Jun 20, 2023 | 57.00 | 58.10 | 56.35 | 57.53 | 310,232 | +0.23(+0.40%) |
Jun 16, 2023 | 57.65 | 57.85 | 56.72 | 57.30 | 429,781 | +0.17(+0.30%) |
Jun 15, 2023 | 55.85 | 57.40 | 55.63 | 57.13 | 416,809 | +0.59(+1.04%) |
Jun 14, 2023 | 56.49 | 57.12 | 55.51 | 56.54 | 383,321 | +0.03(+0.05%) |
Jun 13, 2023 | 56.19 | 56.62 | 55.84 | 56.51 | 355,245 | +1.16(+2.10%) |
Jun 12, 2023 | 54.89 | 55.43 | 54.62 | 55.35 | 290,481 | +0.72(+1.32%) |
Jun 09, 2023 | 55.55 | 56.45 | 54.54 | 54.63 | 327,178 | -0.10(-0.18%) |
Jun 08, 2023 | 54.11 | 54.97 | 53.85 | 54.73 | 152,617 | +0.50(+0.92%) |
Jun 07, 2023 | 55.88 | 56.61 | 54.06 | 54.23 | 343,299 | -0.92(-1.67%) |
Jun 06, 2023 | 53.83 | 55.30 | 53.27 | 55.15 | 291,521 | +0.32(+0.58%) |
Jun 05, 2023 | 54.09 | 54.97 | 53.74 | 54.83 | 232,038 | +0.73(+1.35%) |
Jun 02, 2023 | 54.48 | 54.84 | 53.46 | 54.10 | 319,039 | +0.36(+0.67%) |