Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.92 | 45.96 | 45.54 | 45.63 | 778,972 | -0.11(-0.24%) |
Aug 30, 2023 | 46.15 | 46.52 | 45.44 | 45.74 | 1,271,632 | -0.63(-1.36%) |
Aug 29, 2023 | 45.66 | 47.14 | 44.86 | 46.37 | 1,775,953 | +1.89(+4.26%) |
Aug 28, 2023 | 44.57 | 45.03 | 43.98 | 44.48 | 1,023,464 | +0.29(+0.66%) |
Aug 25, 2023 | 43.26 | 44.55 | 42.92 | 44.18 | 1,070,114 | +0.91(+2.11%) |
Aug 24, 2023 | 42.56 | 43.91 | 42.55 | 43.27 | 1,499,457 | +0.54(+1.26%) |
Aug 23, 2023 | 41.26 | 42.84 | 41.11 | 42.73 | 903,734 | +1.57(+3.82%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.47 | 41.16 | 745,453 | +0.20(+0.49%) |
Aug 21, 2023 | 42.77 | 42.79 | 40.91 | 40.95 | 1,008,955 | -1.38(-3.26%) |
Aug 18, 2023 | 40.98 | 42.78 | 40.85 | 42.34 | 1,149,927 | +1.22(+2.96%) |
Aug 17, 2023 | 42.94 | 43.05 | 40.97 | 41.12 | 1,277,406 | -1.66(-3.89%) |
Aug 16, 2023 | 42.35 | 43.15 | 42.16 | 42.78 | 1,092,811 | +0.32(+0.75%) |
Aug 15, 2023 | 42.68 | 43.24 | 42.33 | 42.46 | 1,417,845 | -0.67(-1.55%) |
Aug 14, 2023 | 43.77 | 43.89 | 42.57 | 43.13 | 1,620,654 | -0.64(-1.46%) |
Aug 11, 2023 | 43.58 | 44.18 | 42.67 | 43.77 | 1,473,292 | -0.05(-0.13%) |
Aug 10, 2023 | 45.02 | 45.44 | 43.62 | 43.83 | 1,161,631 | -0.98(-2.18%) |
Aug 09, 2023 | 43.99 | 44.89 | 43.47 | 44.81 | 1,723,866 | +0.81(+1.85%) |
Aug 08, 2023 | 45.01 | 45.14 | 43.25 | 43.99 | 1,994,587 | -1.51(-3.32%) |
Aug 07, 2023 | 46.22 | 46.49 | 45.44 | 45.50 | 1,309,006 | -0.74(-1.60%) |
Aug 04, 2023 | 46.41 | 47.17 | 46.00 | 46.24 | 735,434 | -0.09(-0.20%) |
Aug 03, 2023 | 47.71 | 47.75 | 46.33 | 46.33 | 1,085,366 | -1.34(-2.81%) |
Aug 02, 2023 | 47.93 | 47.97 | 47.06 | 47.67 | 938,774 | -0.39(-0.81%) |
Aug 01, 2023 | 49.23 | 49.53 | 47.87 | 48.06 | 924,299 | -0.95(-1.93%) |
Jul 31, 2023 | 49.05 | 49.34 | 48.42 | 49.01 | 971,933 | +0.39(+0.80%) |
Jul 28, 2023 | 49.10 | 49.32 | 48.24 | 48.62 | 1,084,450 | -0.09(-0.18%) |
Jul 27, 2023 | 50.91 | 51.57 | 48.63 | 48.71 | 1,534,654 | -2.31(-4.53%) |
Jul 26, 2023 | 50.94 | 51.38 | 50.49 | 51.02 | 1,352,401 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.46 | 50.54 | 50.91 | 2,185,462 | -2.16(-4.07%) |
Jul 24, 2023 | 52.88 | 53.42 | 51.98 | 53.08 | 966,048 | +0.26(+0.49%) |
Jul 21, 2023 | 52.99 | 53.38 | 52.66 | 52.81 | 623,034 | -0.08(-0.15%) |
Jul 20, 2023 | 52.88 | 53.26 | 52.20 | 52.90 | 818,254 | -0.01(-0.02%) |
Jul 19, 2023 | 53.55 | 53.91 | 52.90 | 52.90 | 1,031,785 | -0.31(-0.58%) |
Jul 18, 2023 | 53.08 | 53.63 | 52.39 | 53.21 | 817,697 | +0.27(+0.51%) |
Jul 17, 2023 | 52.65 | 53.69 | 52.29 | 52.94 | 763,402 | +0.21(+0.39%) |
Jul 14, 2023 | 52.79 | 53.01 | 52.13 | 52.73 | 691,934 | +0.00(+0.00%) |
Jul 13, 2023 | 53.31 | 53.69 | 52.70 | 52.73 | 658,063 | -0.67(-1.25%) |
Jul 12, 2023 | 52.66 | 53.49 | 52.09 | 53.40 | 647,538 | +1.24(+2.38%) |
Jul 11, 2023 | 52.14 | 52.41 | 51.54 | 52.16 | 833,754 | +0.02(+0.03%) |
Jul 10, 2023 | 51.10 | 52.27 | 50.87 | 52.14 | 540,494 | +1.26(+2.48%) |
Jul 07, 2023 | 51.20 | 51.55 | 50.83 | 50.88 | 616,745 | -0.32(-0.63%) |
Jul 06, 2023 | 52.29 | 52.29 | 51.18 | 51.20 | 759,320 | -1.74(-3.28%) |
Jul 05, 2023 | 51.81 | 53.29 | 51.57 | 52.94 | 587,230 | +0.89(+1.71%) |
Jul 03, 2023 | 52.58 | 53.37 | 51.99 | 52.05 | 331,667 | -0.73(-1.38%) |
Jun 30, 2023 | 51.74 | 52.82 | 51.55 | 52.78 | 710,052 | +1.21(+2.34%) |
Jun 29, 2023 | 51.03 | 51.98 | 50.66 | 51.57 | 847,264 | +0.67(+1.31%) |
Jun 28, 2023 | 52.53 | 52.63 | 50.85 | 50.91 | 2,151,349 | -1.76(-3.35%) |
Jun 27, 2023 | 53.33 | 53.53 | 52.49 | 52.67 | 1,017,910 | -0.43(-0.81%) |
Jun 26, 2023 | 53.08 | 53.70 | 52.87 | 53.10 | 655,764 | +0.35(+0.67%) |
Jun 23, 2023 | 54.60 | 54.98 | 52.37 | 52.75 | 1,089,536 | -1.82(-3.33%) |
Jun 22, 2023 | 55.21 | 55.21 | 54.47 | 54.57 | 784,896 | -0.77(-1.40%) |
Jun 21, 2023 | 54.91 | 55.84 | 54.63 | 55.34 | 531,530 | -0.17(-0.31%) |
Jun 20, 2023 | 56.18 | 56.32 | 55.25 | 55.51 | 483,080 | -0.67(-1.19%) |
Jun 16, 2023 | 56.36 | 56.74 | 55.57 | 56.18 | 510,889 | -0.23(-0.40%) |
Jun 15, 2023 | 56.36 | 56.86 | 55.92 | 56.41 | 401,226 | +0.20(+0.35%) |
Jun 14, 2023 | 56.17 | 56.70 | 55.79 | 56.21 | 691,265 | -0.15(-0.27%) |
Jun 13, 2023 | 55.16 | 56.79 | 54.91 | 56.36 | 826,512 | +1.25(+2.27%) |
Jun 12, 2023 | 56.72 | 56.77 | 55.02 | 55.11 | 1,085,078 | -1.63(-2.87%) |
Jun 09, 2023 | 56.97 | 57.50 | 56.33 | 56.74 | 964,735 | -0.06(-0.11%) |
Jun 08, 2023 | 56.20 | 57.22 | 55.48 | 56.80 | 662,366 | +0.50(+0.90%) |
Jun 07, 2023 | 56.32 | 56.56 | 55.80 | 56.30 | 633,045 | +0.49(+0.89%) |
Jun 06, 2023 | 55.75 | 56.57 | 55.51 | 55.80 | 521,062 | -0.01(-0.02%) |
Jun 05, 2023 | 55.90 | 56.30 | 55.59 | 55.81 | 434,664 | -0.41(-0.74%) |
Jun 02, 2023 | 55.52 | 56.30 | 55.27 | 56.23 | 764,028 | +0.96(+1.74%) |