Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.00 | 48.90 | 46.65 | 47.46 | 258,467 | -0.39(-0.82%) |
Aug 30, 2023 | 47.00 | 47.96 | 46.00 | 47.85 | 127,032 | +1.39(+2.99%) |
Aug 29, 2023 | 46.23 | 47.64 | 45.74 | 46.46 | 165,103 | +0.56(+1.22%) |
Aug 28, 2023 | 44.80 | 46.16 | 44.76 | 45.90 | 149,432 | +1.65(+3.73%) |
Aug 25, 2023 | 44.06 | 44.32 | 42.26 | 44.25 | 131,663 | +0.64(+1.47%) |
Aug 24, 2023 | 45.00 | 45.30 | 43.27 | 43.61 | 126,181 | -1.33(-2.96%) |
Aug 23, 2023 | 43.64 | 45.11 | 42.99 | 44.94 | 144,384 | +1.65(+3.81%) |
Aug 22, 2023 | 45.23 | 45.47 | 42.40 | 43.29 | 153,715 | -1.45(-3.24%) |
Aug 21, 2023 | 43.51 | 45.25 | 43.08 | 44.74 | 169,365 | +2.09(+4.90%) |
Aug 18, 2023 | 40.40 | 42.83 | 40.25 | 42.65 | 140,171 | +2.22(+5.49%) |
Aug 17, 2023 | 41.02 | 41.70 | 40.35 | 40.43 | 104,626 | +0.03(+0.07%) |
Aug 16, 2023 | 40.66 | 41.31 | 40.21 | 40.40 | 76,888 | -0.30(-0.74%) |
Aug 15, 2023 | 42.24 | 42.24 | 40.66 | 40.70 | 78,255 | -1.61(-3.81%) |
Aug 14, 2023 | 42.62 | 42.87 | 41.74 | 42.31 | 114,978 | -0.43(-1.01%) |
Aug 11, 2023 | 42.00 | 43.45 | 42.00 | 42.74 | 92,518 | +0.41(+0.97%) |
Aug 10, 2023 | 43.58 | 45.31 | 42.29 | 42.33 | 143,147 | -1.47(-3.36%) |
Aug 09, 2023 | 43.14 | 44.60 | 42.50 | 43.80 | 146,682 | +0.66(+1.53%) |
Aug 08, 2023 | 42.15 | 43.89 | 41.40 | 43.14 | 114,042 | -0.06(-0.14%) |
Aug 07, 2023 | 40.87 | 44.62 | 40.01 | 43.20 | 266,410 | +0.95(+2.25%) |
Aug 04, 2023 | 36.00 | 43.68 | 36.00 | 42.25 | 668,092 | +7.22(+20.61%) |
Aug 03, 2023 | 34.10 | 35.66 | 33.96 | 35.03 | 129,627 | +0.08(+0.23%) |
Aug 02, 2023 | 36.18 | 36.49 | 34.44 | 34.95 | 123,176 | -2.11(-5.69%) |
Aug 01, 2023 | 37.60 | 37.60 | 35.97 | 37.06 | 132,541 | -0.54(-1.44%) |
Jul 31, 2023 | 35.35 | 37.73 | 35.30 | 37.60 | 196,503 | +2.20(+6.21%) |
Jul 28, 2023 | 34.97 | 35.55 | 34.17 | 35.40 | 80,483 | +1.24(+3.63%) |
Jul 27, 2023 | 36.44 | 36.44 | 33.95 | 34.16 | 119,030 | -2.34(-6.41%) |
Jul 26, 2023 | 35.00 | 36.85 | 35.00 | 36.50 | 218,054 | +1.48(+4.23%) |
Jul 25, 2023 | 34.25 | 35.47 | 34.25 | 35.02 | 198,663 | +0.81(+2.37%) |
Jul 24, 2023 | 34.37 | 34.94 | 33.46 | 34.21 | 87,154 | +0.08(+0.23%) |
Jul 21, 2023 | 36.41 | 36.65 | 33.88 | 34.13 | 124,492 | -1.85(-5.14%) |
Jul 20, 2023 | 36.61 | 36.67 | 34.27 | 35.98 | 155,198 | -0.49(-1.34%) |
Jul 19, 2023 | 35.65 | 36.75 | 35.59 | 36.47 | 128,716 | +0.60(+1.67%) |
Jul 18, 2023 | 35.33 | 37.06 | 35.19 | 35.87 | 242,421 | +0.67(+1.90%) |
Jul 17, 2023 | 31.73 | 35.50 | 31.65 | 35.20 | 274,602 | +3.65(+11.57%) |
Jul 14, 2023 | 32.76 | 33.05 | 31.44 | 31.55 | 104,842 | -1.55(-4.68%) |
Jul 13, 2023 | 31.48 | 33.70 | 31.48 | 33.10 | 173,015 | +1.44(+4.55%) |
Jul 12, 2023 | 32.80 | 32.85 | 31.62 | 31.66 | 173,897 | -0.47(-1.46%) |
Jul 11, 2023 | 31.64 | 32.24 | 31.27 | 32.13 | 91,583 | +0.44(+1.39%) |
Jul 10, 2023 | 30.93 | 31.77 | 30.69 | 31.69 | 103,267 | +1.07(+3.49%) |
Jul 07, 2023 | 29.01 | 30.79 | 29.01 | 30.62 | 133,783 | +1.37(+4.68%) |
Jul 06, 2023 | 30.35 | 30.35 | 28.43 | 29.25 | 176,625 | -0.87(-2.89%) |
Jul 05, 2023 | 32.16 | 32.18 | 30.00 | 30.12 | 238,939 | -2.42(-7.44%) |
Jul 03, 2023 | 32.60 | 33.08 | 32.30 | 32.54 | 41,170 | -0.02(-0.06%) |
Jun 30, 2023 | 33.22 | 33.22 | 31.26 | 32.56 | 140,289 | -0.38(-1.15%) |
Jun 29, 2023 | 32.32 | 33.02 | 31.50 | 32.94 | 112,605 | +0.29(+0.89%) |
Jun 28, 2023 | 31.60 | 32.79 | 31.07 | 32.65 | 85,553 | +1.18(+3.75%) |
Jun 27, 2023 | 32.00 | 32.39 | 31.31 | 31.47 | 111,456 | -0.67(-2.08%) |
Jun 26, 2023 | 32.50 | 33.32 | 32.00 | 32.14 | 135,863 | -0.43(-1.32%) |
Jun 23, 2023 | 33.41 | 33.96 | 32.29 | 32.57 | 274,206 | -1.53(-4.49%) |
Jun 22, 2023 | 35.18 | 35.69 | 34.03 | 34.10 | 97,827 | -1.53(-4.29%) |
Jun 21, 2023 | 35.59 | 36.38 | 35.05 | 35.63 | 115,475 | -0.32(-0.89%) |
Jun 20, 2023 | 35.15 | 36.20 | 34.67 | 35.95 | 167,396 | +0.55(+1.55%) |
Jun 16, 2023 | 35.85 | 36.00 | 34.09 | 35.40 | 346,829 | +0.14(+0.40%) |