Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.19 | 45.27 | 45.16 | 45.19 | 182,850 | +0.07(+0.15%) |
Aug 30, 2023 | 45.19 | 45.20 | 45.11 | 45.12 | 149,397 | -0.01(-0.02%) |
Aug 29, 2023 | 44.80 | 45.16 | 44.77 | 45.13 | 217,217 | +0.26(+0.58%) |
Aug 28, 2023 | 44.92 | 44.92 | 44.78 | 44.87 | 179,783 | +0.07(+0.15%) |
Aug 25, 2023 | 44.73 | 44.84 | 44.62 | 44.80 | 172,425 | +0.02(+0.04%) |
Aug 24, 2023 | 44.81 | 44.86 | 44.75 | 44.78 | 175,244 | -0.09(-0.19%) |
Aug 23, 2023 | 44.72 | 44.88 | 44.70 | 44.87 | 227,603 | +0.39(+0.88%) |
Aug 22, 2023 | 44.45 | 44.51 | 44.38 | 44.48 | 192,721 | +0.05(+0.12%) |
Aug 21, 2023 | 44.48 | 44.48 | 44.36 | 44.42 | 450,653 | -0.23(-0.52%) |
Aug 18, 2023 | 44.59 | 44.70 | 44.56 | 44.66 | 156,321 | +0.11(+0.24%) |
Aug 17, 2023 | 44.59 | 44.61 | 44.45 | 44.55 | 322,330 | -0.05(-0.11%) |
Aug 16, 2023 | 44.71 | 44.79 | 44.58 | 44.60 | 300,554 | -0.12(-0.26%) |
Aug 15, 2023 | 44.72 | 44.86 | 44.70 | 44.71 | 226,952 | -0.09(-0.19%) |
Aug 14, 2023 | 44.82 | 44.92 | 44.74 | 44.80 | 150,343 | -0.09(-0.19%) |
Aug 11, 2023 | 44.89 | 45.02 | 44.86 | 44.89 | 214,458 | -0.15(-0.32%) |
Aug 10, 2023 | 45.32 | 45.39 | 45.03 | 45.03 | 194,990 | -0.26(-0.58%) |
Aug 09, 2023 | 45.27 | 45.33 | 45.25 | 45.30 | 1,058,869 | +0.03(+0.06%) |
Aug 08, 2023 | 45.26 | 45.35 | 45.21 | 45.27 | 162,395 | +0.16(+0.34%) |
Aug 07, 2023 | 45.14 | 45.15 | 45.05 | 45.11 | 146,802 | -0.06(-0.13%) |
Aug 04, 2023 | 44.95 | 45.19 | 44.95 | 45.17 | 202,478 | +0.37(+0.82%) |
Aug 03, 2023 | 44.80 | 44.84 | 44.74 | 44.80 | 195,090 | -0.28(-0.62%) |
Aug 02, 2023 | 45.08 | 45.10 | 44.94 | 45.08 | 273,424 | -0.13(-0.28%) |
Aug 01, 2023 | 45.29 | 45.32 | 45.16 | 45.21 | 176,987 | -0.25(-0.55%) |
Jul 31, 2023 | 45.44 | 45.56 | 45.42 | 45.46 | 401,766 | +0.04(+0.09%) |
Jul 28, 2023 | 45.33 | 45.44 | 45.32 | 45.42 | 117,384 | +0.15(+0.34%) |
Jul 27, 2023 | 45.59 | 45.60 | 45.22 | 45.27 | 166,935 | -0.44(-0.97%) |
Jul 26, 2023 | 45.61 | 45.71 | 45.52 | 45.71 | 394,516 | +0.19(+0.42%) |
Jul 25, 2023 | 45.45 | 45.54 | 45.44 | 45.52 | 204,534 | -0.04(-0.08%) |
Jul 24, 2023 | 45.67 | 45.72 | 45.56 | 45.56 | 168,072 | -0.08(-0.17%) |
Jul 21, 2023 | 45.69 | 45.72 | 45.61 | 45.63 | 1,148,674 | -0.02(-0.04%) |
Jul 20, 2023 | 45.67 | 45.67 | 45.52 | 45.65 | 986,125 | -0.19(-0.42%) |
Jul 19, 2023 | 45.80 | 45.87 | 45.74 | 45.85 | 709,532 | +0.14(+0.30%) |
Jul 18, 2023 | 45.80 | 45.83 | 45.69 | 45.71 | 139,962 | +0.06(+0.13%) |
Jul 17, 2023 | 45.60 | 45.68 | 45.56 | 45.65 | 130,304 | +0.06(+0.13%) |
Jul 14, 2023 | 45.74 | 45.76 | 45.59 | 45.59 | 128,667 | -0.22(-0.49%) |
Jul 13, 2023 | 45.71 | 45.84 | 45.68 | 45.82 | 216,427 | +0.28(+0.62%) |
Jul 12, 2023 | 45.40 | 45.57 | 45.37 | 45.54 | 219,937 | +0.35(+0.77%) |
Jul 11, 2023 | 45.19 | 45.22 | 45.09 | 45.19 | 129,044 | +0.10(+0.21%) |
Jul 10, 2023 | 44.98 | 45.14 | 44.96 | 45.09 | 221,459 | +0.15(+0.34%) |
Jul 07, 2023 | 44.89 | 45.05 | 44.89 | 44.94 | 356,762 | +0.04(+0.09%) |
Jul 06, 2023 | 44.98 | 45.00 | 44.83 | 44.90 | 242,374 | -0.32(-0.71%) |
Jul 05, 2023 | 45.38 | 45.41 | 45.20 | 45.22 | 172,395 | -0.22(-0.49%) |
Jul 03, 2023 | 45.54 | 45.65 | 45.42 | 45.44 | 191,156 | -0.03(-0.07%) |
Jun 30, 2023 | 45.46 | 45.56 | 45.40 | 45.47 | 715,686 | +0.07(+0.15%) |
Jun 29, 2023 | 45.45 | 45.45 | 45.33 | 45.41 | 296,219 | -0.35(-0.76%) |
Jun 28, 2023 | 45.68 | 45.77 | 45.60 | 45.75 | 370,655 | +0.13(+0.27%) |
Jun 27, 2023 | 45.72 | 45.78 | 45.55 | 45.63 | 129,486 | -0.09(-0.19%) |
Jun 26, 2023 | 45.72 | 45.75 | 45.66 | 45.71 | 423,201 | +0.09(+0.19%) |
Jun 23, 2023 | 45.74 | 45.74 | 45.56 | 45.63 | 153,805 | +0.12(+0.25%) |
Jun 22, 2023 | 45.63 | 45.66 | 45.47 | 45.51 | 169,633 | -0.23(-0.51%) |
Jun 21, 2023 | 45.66 | 45.76 | 45.51 | 45.74 | 216,853 | +0.06(+0.13%) |
Jun 20, 2023 | 45.65 | 45.75 | 45.64 | 45.69 | 1,385,027 | +0.08(+0.17%) |
Jun 16, 2023 | 45.61 | 45.64 | 45.51 | 45.61 | 166,739 | -0.11(-0.23%) |
Jun 15, 2023 | 45.66 | 45.73 | 45.57 | 45.71 | 172,921 | +0.21(+0.47%) |
Jun 14, 2023 | 45.46 | 45.53 | 45.27 | 45.50 | 723,757 | +0.13(+0.28%) |
Jun 13, 2023 | 45.48 | 45.80 | 45.33 | 45.38 | 225,196 | -0.21(-0.47%) |
Jun 12, 2023 | 45.56 | 45.59 | 45.39 | 45.59 | 189,364 | +0.10(+0.21%) |
Jun 09, 2023 | 45.47 | 45.54 | 45.42 | 45.49 | 136,167 | -0.08(-0.17%) |
Jun 08, 2023 | 45.43 | 45.60 | 45.43 | 45.57 | 869,011 | +0.14(+0.32%) |
Jun 07, 2023 | 45.62 | 45.62 | 45.34 | 45.42 | 170,748 | -0.20(-0.44%) |
Jun 06, 2023 | 45.60 | 45.63 | 45.48 | 45.63 | 345,818 | +0.08(+0.17%) |
Jun 05, 2023 | 45.50 | 45.70 | 45.41 | 45.55 | 233,606 | -0.05(-0.11%) |
Jun 02, 2023 | 45.80 | 45.80 | 45.55 | 45.60 | 205,531 | -0.21(-0.46%) |