Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.47 | 48.95 | 47.89 | 48.23 | 49,805 | +0.08(+0.16%) |
Aug 30, 2023 | 47.76 | 48.87 | 47.76 | 48.15 | 20,371 | +0.22(+0.45%) |
Aug 29, 2023 | 47.62 | 48.04 | 47.07 | 47.94 | 23,483 | +0.50(+1.06%) |
Aug 28, 2023 | 47.39 | 48.16 | 47.10 | 47.44 | 26,516 | +0.38(+0.82%) |
Aug 25, 2023 | 47.36 | 47.71 | 46.85 | 47.05 | 20,511 | -0.39(-0.83%) |
Aug 24, 2023 | 47.53 | 48.58 | 47.28 | 47.45 | 46,519 | -0.44(-0.92%) |
Aug 23, 2023 | 48.01 | 48.55 | 47.67 | 47.89 | 28,710 | -0.21(-0.43%) |
Aug 22, 2023 | 48.36 | 48.92 | 47.66 | 48.09 | 35,983 | +0.24(+0.49%) |
Aug 21, 2023 | 48.60 | 48.60 | 47.83 | 47.86 | 29,933 | -0.86(-1.76%) |
Aug 18, 2023 | 47.31 | 49.00 | 47.31 | 48.71 | 50,484 | +0.90(+1.87%) |
Aug 17, 2023 | 47.19 | 48.45 | 47.19 | 47.82 | 31,447 | +0.92(+1.97%) |
Aug 16, 2023 | 46.90 | 48.18 | 46.87 | 46.89 | 37,970 | +0.21(+0.44%) |
Aug 15, 2023 | 47.42 | 47.48 | 46.55 | 46.69 | 43,503 | -1.15(-2.41%) |
Aug 14, 2023 | 47.88 | 48.32 | 46.85 | 47.84 | 39,705 | -0.28(-0.57%) |
Aug 11, 2023 | 48.77 | 49.01 | 48.05 | 48.11 | 27,467 | -0.88(-1.79%) |
Aug 10, 2023 | 48.74 | 49.55 | 48.28 | 48.99 | 37,455 | +1.00(+2.09%) |
Aug 09, 2023 | 48.00 | 48.20 | 47.58 | 47.99 | 42,116 | -0.17(-0.35%) |
Aug 08, 2023 | 49.82 | 49.82 | 48.10 | 48.15 | 44,254 | -2.28(-4.53%) |
Aug 07, 2023 | 50.56 | 50.82 | 49.68 | 50.44 | 39,348 | +0.02(+0.04%) |
Aug 04, 2023 | 47.72 | 51.13 | 47.72 | 50.42 | 53,750 | +2.65(+5.54%) |
Aug 03, 2023 | 47.56 | 48.43 | 47.28 | 47.77 | 43,369 | -0.63(-1.30%) |
Aug 02, 2023 | 48.74 | 49.05 | 48.23 | 48.40 | 52,716 | -0.69(-1.40%) |
Aug 01, 2023 | 48.87 | 49.68 | 48.73 | 49.09 | 36,302 | -0.26(-0.52%) |
Jul 31, 2023 | 48.87 | 50.24 | 48.87 | 49.34 | 58,128 | +0.72(+1.48%) |
Jul 28, 2023 | 48.63 | 48.96 | 48.30 | 48.63 | 72,086 | +0.46(+0.96%) |
Jul 27, 2023 | 48.93 | 48.95 | 47.85 | 48.16 | 66,601 | -0.66(-1.35%) |
Jul 26, 2023 | 48.86 | 49.08 | 48.25 | 48.82 | 51,811 | -0.23(-0.46%) |
Jul 25, 2023 | 48.57 | 49.93 | 48.38 | 49.05 | 75,754 | +0.47(+0.97%) |
Jul 24, 2023 | 47.99 | 49.26 | 47.89 | 48.58 | 45,508 | +0.37(+0.78%) |
Jul 21, 2023 | 49.72 | 50.68 | 47.92 | 48.20 | 46,915 | -1.43(-2.87%) |
Jul 20, 2023 | 49.01 | 50.00 | 48.67 | 49.63 | 71,183 | +0.62(+1.26%) |
Jul 19, 2023 | 49.06 | 49.83 | 47.79 | 49.01 | 110,831 | -1.08(-2.16%) |
Jul 18, 2023 | 49.38 | 50.79 | 49.38 | 50.09 | 53,172 | +0.70(+1.41%) |
Jul 17, 2023 | 48.94 | 50.51 | 48.94 | 49.39 | 38,932 | +0.23(+0.46%) |
Jul 14, 2023 | 49.34 | 50.06 | 48.18 | 49.17 | 38,154 | -0.35(-0.72%) |
Jul 13, 2023 | 50.16 | 50.81 | 49.45 | 49.52 | 34,578 | -0.09(-0.18%) |
Jul 12, 2023 | 50.59 | 51.03 | 49.47 | 49.61 | 60,812 | +0.16(+0.32%) |
Jul 11, 2023 | 48.87 | 49.45 | 48.34 | 49.45 | 28,045 | +0.63(+1.29%) |
Jul 10, 2023 | 48.18 | 49.74 | 48.18 | 48.82 | 25,870 | +0.32(+0.67%) |
Jul 07, 2023 | 47.93 | 49.73 | 47.93 | 48.50 | 50,931 | +0.63(+1.32%) |
Jul 06, 2023 | 47.99 | 48.19 | 46.79 | 47.87 | 32,234 | -0.88(-1.80%) |
Jul 05, 2023 | 49.97 | 49.97 | 48.03 | 48.74 | 59,153 | -1.47(-2.92%) |
Jul 03, 2023 | 49.95 | 50.71 | 49.95 | 50.21 | 21,500 | +0.22(+0.43%) |
Jun 30, 2023 | 50.31 | 50.46 | 49.39 | 49.99 | 44,096 | +0.24(+0.47%) |
Jun 29, 2023 | 47.50 | 49.82 | 47.50 | 49.76 | 47,350 | +2.37(+5.00%) |
Jun 28, 2023 | 47.23 | 47.77 | 46.47 | 47.39 | 45,634 | -0.11(-0.23%) |
Jun 27, 2023 | 47.32 | 48.11 | 46.72 | 47.49 | 62,357 | +0.48(+1.03%) |
Jun 26, 2023 | 45.94 | 48.18 | 45.94 | 47.01 | 54,530 | +1.06(+2.31%) |
Jun 23, 2023 | 46.83 | 47.55 | 45.48 | 45.95 | 111,925 | -1.79(-3.75%) |
Jun 22, 2023 | 49.16 | 49.16 | 47.59 | 47.74 | 49,067 | -1.46(-2.96%) |
Jun 21, 2023 | 49.14 | 49.79 | 48.67 | 49.20 | 43,232 | -0.35(-0.71%) |
Jun 20, 2023 | 50.68 | 50.68 | 49.32 | 49.55 | 43,567 | -1.16(-2.29%) |
Jun 16, 2023 | 50.89 | 50.98 | 50.08 | 50.71 | 226,985 | -0.20(-0.39%) |