Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.91 | 49.80 | 47.91 | 49.28 | 17,345 | +1.01(+2.09%) |
Aug 30, 2023 | 48.05 | 48.48 | 48.02 | 48.27 | 45,377 | +0.22(+0.46%) |
Aug 29, 2023 | 47.41 | 48.19 | 47.18 | 48.05 | 4,249 | +0.05(+0.10%) |
Aug 28, 2023 | 47.91 | 48.00 | 47.54 | 48.00 | 7,123 | -0.08(-0.17%) |
Aug 25, 2023 | 47.29 | 48.08 | 47.29 | 48.08 | 4,978 | +0.98(+2.08%) |
Aug 24, 2023 | 46.97 | 48.00 | 46.95 | 47.10 | 4,861 | -1.05(-2.17%) |
Aug 23, 2023 | 47.75 | 49.22 | 47.14 | 48.15 | 4,929 | +0.39(+0.81%) |
Aug 22, 2023 | 48.49 | 48.49 | 47.76 | 47.76 | 3,151 | +0.76(+1.62%) |
Aug 21, 2023 | 47.34 | 47.34 | 46.92 | 47.00 | 9,236 | -0.07(-0.15%) |
Aug 18, 2023 | 46.50 | 48.04 | 46.10 | 47.07 | 15,824 | +0.30(+0.64%) |
Aug 17, 2023 | 48.84 | 48.84 | 46.32 | 46.77 | 29,677 | -0.96(-2.01%) |
Aug 16, 2023 | 49.13 | 49.13 | 47.48 | 47.73 | 9,242 | -1.02(-2.09%) |
Aug 15, 2023 | 48.19 | 50.54 | 48.19 | 48.75 | 17,372 | -0.66(-1.35%) |
Aug 14, 2023 | 49.41 | 50.06 | 49.01 | 49.41 | 11,762 | -0.22(-0.43%) |
Aug 11, 2023 | 49.76 | 49.98 | 49.09 | 49.63 | 5,204 | -0.29(-0.58%) |
Aug 10, 2023 | 50.33 | 50.33 | 49.92 | 49.92 | 6,967 | +0.54(+1.09%) |
Aug 09, 2023 | 49.85 | 50.14 | 49.30 | 49.38 | 4,859 | -0.34(-0.69%) |
Aug 08, 2023 | 50.87 | 50.87 | 49.10 | 49.72 | 89,390 | -0.58(-1.14%) |
Aug 07, 2023 | 49.87 | 51.40 | 49.87 | 50.30 | 6,358 | -0.30(-0.59%) |
Aug 04, 2023 | 51.44 | 51.45 | 48.89 | 50.60 | 4,037 | +1.24(+2.51%) |
Aug 03, 2023 | 49.12 | 49.69 | 49.10 | 49.36 | 8,266 | -0.34(-0.68%) |
Aug 02, 2023 | 50.40 | 50.40 | 49.39 | 49.70 | 3,101 | -1.28(-2.52%) |
Aug 01, 2023 | 51.64 | 51.64 | 50.62 | 50.98 | 3,293 | -0.48(-0.93%) |
Jul 31, 2023 | 51.28 | 51.46 | 51.00 | 51.46 | 4,971 | +0.10(+0.20%) |
Jul 28, 2023 | 50.35 | 51.36 | 50.30 | 51.36 | 5,870 | +1.69(+3.40%) |
Jul 27, 2023 | 51.14 | 51.14 | 49.67 | 49.67 | 3,715 | -0.71(-1.41%) |
Jul 26, 2023 | 50.64 | 50.64 | 49.92 | 50.38 | 3,336 | -0.36(-0.72%) |
Jul 25, 2023 | 50.85 | 50.85 | 50.07 | 50.74 | 9,887 | +0.67(+1.35%) |
Jul 24, 2023 | 49.74 | 50.50 | 49.74 | 50.07 | 3,964 | -0.33(-0.64%) |
Jul 21, 2023 | 50.42 | 50.61 | 50.33 | 50.40 | 2,485 | +0.02(+0.04%) |
Jul 20, 2023 | 50.49 | 50.49 | 50.19 | 50.37 | 2,103 | -0.01(-0.01%) |
Jul 19, 2023 | 52.66 | 52.66 | 50.20 | 50.38 | 5,071 | +0.20(+0.39%) |
Jul 18, 2023 | 48.75 | 50.40 | 48.75 | 50.18 | 13,063 | +0.58(+1.17%) |
Jul 17, 2023 | 49.38 | 50.00 | 49.38 | 49.60 | 6,477 | +0.23(+0.47%) |
Jul 14, 2023 | 49.68 | 49.99 | 49.08 | 49.37 | 37,644 | -0.33(-0.66%) |
Jul 13, 2023 | 49.96 | 49.96 | 49.41 | 49.70 | 7,668 | +0.75(+1.53%) |
Jul 12, 2023 | 49.00 | 49.95 | 48.38 | 48.95 | 15,507 | -0.43(-0.87%) |
Jul 11, 2023 | 48.90 | 49.38 | 48.20 | 49.38 | 13,153 | +0.48(+0.98%) |
Jul 10, 2023 | 48.31 | 48.94 | 48.31 | 48.90 | 5,157 | +0.82(+1.72%) |
Jul 07, 2023 | 48.59 | 48.59 | 47.51 | 48.08 | 8,202 | +0.33(+0.68%) |
Jul 06, 2023 | 47.80 | 47.85 | 47.32 | 47.75 | 10,645 | -0.73(-1.51%) |
Jul 05, 2023 | 49.15 | 49.15 | 48.25 | 48.48 | 9,969 | -0.67(-1.36%) |
Jul 03, 2023 | 48.55 | 49.15 | 48.55 | 49.15 | 4,733 | +0.75(+1.54%) |
Jun 30, 2023 | 48.37 | 48.79 | 48.15 | 48.40 | 12,754 | -0.05(-0.10%) |
Jun 29, 2023 | 47.98 | 49.95 | 47.98 | 48.45 | 7,844 | -0.21(-0.43%) |
Jun 28, 2023 | 48.25 | 48.66 | 47.98 | 48.66 | 10,799 | +0.68(+1.42%) |
Jun 27, 2023 | 47.95 | 47.98 | 47.53 | 47.98 | 7,333 | -0.13(-0.27%) |
Jun 26, 2023 | 48.60 | 48.94 | 47.93 | 48.11 | 12,088 | -0.44(-0.91%) |
Jun 23, 2023 | 48.67 | 48.70 | 48.22 | 48.55 | 37,389 | -3.10(-6.00%) |
Jun 22, 2023 | 51.73 | 51.79 | 51.45 | 51.65 | 23,940 | +0.20(+0.40%) |
Jun 21, 2023 | 51.21 | 51.75 | 51.05 | 51.45 | 32,726 | +0.55(+1.07%) |
Jun 20, 2023 | 51.21 | 51.23 | 50.39 | 50.90 | 50,257 | +1.38(+2.80%) |
Jun 16, 2023 | 50.21 | 50.21 | 48.76 | 49.52 | 10,620 | +0.77(+1.58%) |