Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.86 | 44.01 | 43.71 | 43.72 | 578,872 | -0.04(-0.09%) |
Aug 30, 2023 | 43.55 | 43.89 | 43.44 | 43.76 | 401,897 | +0.18(+0.41%) |
Aug 29, 2023 | 42.94 | 43.60 | 42.77 | 43.59 | 541,919 | +0.61(+1.43%) |
Aug 28, 2023 | 42.80 | 43.20 | 42.80 | 42.97 | 465,003 | +0.36(+0.84%) |
Aug 25, 2023 | 42.63 | 42.82 | 42.11 | 42.62 | 1,343,087 | +0.17(+0.40%) |
Aug 24, 2023 | 42.90 | 43.13 | 42.42 | 42.45 | 568,850 | -0.50(-1.17%) |
Aug 23, 2023 | 42.52 | 42.99 | 42.42 | 42.95 | 525,943 | +0.45(+1.05%) |
Aug 22, 2023 | 42.78 | 42.86 | 42.37 | 42.51 | 487,756 | -0.15(-0.35%) |
Aug 21, 2023 | 42.72 | 42.83 | 42.35 | 42.66 | 441,915 | -0.03(-0.07%) |
Aug 18, 2023 | 42.15 | 42.78 | 42.07 | 42.69 | 557,859 | +0.24(+0.56%) |
Aug 17, 2023 | 43.11 | 43.15 | 42.45 | 42.45 | 640,812 | -0.51(-1.20%) |
Aug 16, 2023 | 43.40 | 43.64 | 42.96 | 42.96 | 906,545 | -0.53(-1.23%) |
Aug 15, 2023 | 43.76 | 43.78 | 43.46 | 43.50 | 455,537 | -0.57(-1.30%) |
Aug 14, 2023 | 43.89 | 44.07 | 43.62 | 44.07 | 577,648 | +0.01(+0.02%) |
Aug 11, 2023 | 43.85 | 44.23 | 43.80 | 44.06 | 398,299 | +0.04(+0.09%) |
Aug 10, 2023 | 44.33 | 44.70 | 43.82 | 44.02 | 749,765 | -0.09(-0.20%) |
Aug 09, 2023 | 44.47 | 44.47 | 43.98 | 44.11 | 534,501 | -0.32(-0.71%) |
Aug 08, 2023 | 44.26 | 44.46 | 43.88 | 44.43 | 752,177 | -0.32(-0.71%) |
Aug 07, 2023 | 44.76 | 44.86 | 44.42 | 44.74 | 446,432 | +0.11(+0.24%) |
Aug 04, 2023 | 44.74 | 45.12 | 44.54 | 44.63 | 961,766 | -0.07(-0.15%) |
Aug 03, 2023 | 44.66 | 44.91 | 44.38 | 44.70 | 510,256 | -0.13(-0.29%) |
Aug 02, 2023 | 44.98 | 45.04 | 44.60 | 44.83 | 810,259 | -0.56(-1.24%) |
Aug 01, 2023 | 45.37 | 45.44 | 45.02 | 45.40 | 473,534 | -0.19(-0.41%) |
Jul 31, 2023 | 45.31 | 45.60 | 45.31 | 45.58 | 795,928 | +0.41(+0.90%) |
Jul 28, 2023 | 45.03 | 45.25 | 44.98 | 45.18 | 488,009 | +0.58(+1.31%) |
Jul 27, 2023 | 45.54 | 45.54 | 44.48 | 44.59 | 573,559 | -0.62(-1.38%) |
Jul 26, 2023 | 44.92 | 45.35 | 44.86 | 45.22 | 539,678 | +0.28(+0.62%) |
Jul 25, 2023 | 44.81 | 45.18 | 44.79 | 44.94 | 494,156 | +0.03(+0.07%) |
Jul 24, 2023 | 44.82 | 45.16 | 44.72 | 44.91 | 505,552 | +0.10(+0.22%) |
Jul 21, 2023 | 45.27 | 45.27 | 44.75 | 44.81 | 893,576 | -0.18(-0.40%) |
Jul 20, 2023 | 45.36 | 45.36 | 44.80 | 44.99 | 964,341 | -0.39(-0.85%) |
Jul 19, 2023 | 45.36 | 45.52 | 45.16 | 45.38 | 787,405 | +0.17(+0.37%) |
Jul 18, 2023 | 44.70 | 45.27 | 44.70 | 45.21 | 534,898 | +0.50(+1.13%) |
Jul 17, 2023 | 44.30 | 44.85 | 44.20 | 44.70 | 543,390 | +0.33(+0.74%) |
Jul 14, 2023 | 44.84 | 44.84 | 44.11 | 44.38 | 1,424,101 | -0.43(-0.95%) |
Jul 13, 2023 | 44.67 | 44.85 | 44.47 | 44.80 | 747,802 | +0.29(+0.64%) |
Jul 12, 2023 | 44.66 | 44.72 | 44.36 | 44.52 | 677,459 | +0.45(+1.03%) |
Jul 11, 2023 | 43.75 | 44.12 | 43.60 | 44.06 | 700,737 | +0.45(+1.04%) |
Jul 10, 2023 | 42.86 | 43.61 | 42.81 | 43.61 | 626,268 | +0.67(+1.57%) |
Jul 07, 2023 | 42.52 | 43.30 | 42.52 | 42.93 | 564,419 | +0.46(+1.09%) |
Jul 06, 2023 | 42.61 | 42.61 | 42.00 | 42.47 | 564,893 | -0.60(-1.40%) |
Jul 05, 2023 | 43.40 | 43.40 | 42.98 | 43.07 | 553,634 | -0.46(-1.07%) |
Jul 03, 2023 | 43.31 | 43.67 | 43.31 | 43.54 | 462,690 | +0.23(+0.53%) |
Jun 30, 2023 | 43.53 | 43.56 | 43.24 | 43.31 | 1,092,380 | +0.18(+0.41%) |
Jun 29, 2023 | 42.68 | 43.19 | 42.68 | 43.13 | 456,286 | +0.50(+1.18%) |
Jun 28, 2023 | 42.37 | 42.65 | 42.19 | 42.63 | 562,985 | +0.16(+0.37%) |
Jun 27, 2023 | 41.91 | 42.56 | 41.74 | 42.47 | 946,337 | +0.69(+1.66%) |
Jun 26, 2023 | 41.69 | 42.14 | 41.60 | 41.78 | 1,271,460 | +0.16(+0.38%) |
Jun 23, 2023 | 41.76 | 41.99 | 41.54 | 41.62 | 749,271 | -0.61(-1.45%) |
Jun 22, 2023 | 42.41 | 42.41 | 42.02 | 42.23 | 445,883 | -0.29(-0.67%) |
Jun 21, 2023 | 42.45 | 42.75 | 42.28 | 42.52 | 653,607 | -0.11(-0.26%) |
Jun 20, 2023 | 42.74 | 42.74 | 42.36 | 42.63 | 848,195 | -0.24(-0.55%) |
Jun 16, 2023 | 43.29 | 43.37 | 42.66 | 42.86 | 1,018,036 | -0.30(-0.69%) |
Jun 15, 2023 | 42.60 | 43.17 | 42.56 | 43.16 | 873,074 | +0.39(+0.92%) |
Jun 14, 2023 | 43.27 | 43.43 | 42.47 | 42.77 | 706,969 | -0.41(-0.96%) |
Jun 13, 2023 | 42.87 | 43.34 | 42.80 | 43.18 | 719,599 | +0.53(+1.25%) |
Jun 12, 2023 | 42.52 | 42.80 | 42.26 | 42.65 | 688,486 | +0.22(+0.51%) |
Jun 09, 2023 | 42.74 | 42.76 | 42.31 | 42.43 | 603,492 | -0.30(-0.69%) |
Jun 08, 2023 | 42.76 | 42.86 | 42.35 | 42.73 | 618,020 | -0.14(-0.32%) |
Jun 07, 2023 | 42.39 | 42.96 | 42.39 | 42.86 | 728,151 | +0.68(+1.61%) |
Jun 06, 2023 | 41.07 | 42.29 | 41.05 | 42.18 | 990,909 | +1.03(+2.51%) |
Jun 05, 2023 | 41.38 | 41.53 | 40.90 | 41.15 | 693,424 | -0.50(-1.21%) |
Jun 02, 2023 | 40.79 | 41.68 | 40.73 | 41.65 | 1,274,710 | +1.36(+3.37%) |