Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.36 | 54.55 | 53.29 | 53.31 | 227,663 | -1.05(-1.93%) |
Aug 30, 2023 | 53.40 | 55.44 | 53.35 | 54.36 | 219,117 | +0.73(+1.36%) |
Aug 29, 2023 | 53.23 | 53.92 | 52.79 | 53.63 | 246,012 | +0.62(+1.17%) |
Aug 28, 2023 | 53.19 | 53.81 | 52.82 | 53.01 | 208,021 | +0.01(+0.02%) |
Aug 25, 2023 | 53.39 | 54.10 | 52.90 | 53.00 | 222,716 | -0.54(-1.01%) |
Aug 24, 2023 | 54.44 | 54.84 | 53.46 | 53.54 | 235,034 | -0.97(-1.78%) |
Aug 23, 2023 | 54.00 | 54.93 | 53.11 | 54.51 | 282,850 | +1.02(+1.91%) |
Aug 22, 2023 | 53.63 | 53.85 | 51.93 | 53.49 | 282,329 | +0.01(+0.02%) |
Aug 21, 2023 | 52.76 | 53.93 | 52.71 | 53.48 | 207,652 | +0.61(+1.15%) |
Aug 18, 2023 | 52.59 | 53.49 | 51.92 | 52.87 | 438,685 | -0.14(-0.26%) |
Aug 17, 2023 | 55.64 | 56.05 | 52.92 | 53.01 | 432,191 | -3.04(-5.42%) |
Aug 16, 2023 | 57.26 | 59.52 | 55.98 | 56.05 | 413,458 | -1.20(-2.10%) |
Aug 15, 2023 | 54.34 | 57.64 | 54.14 | 57.25 | 382,904 | +3.18(+5.88%) |
Aug 14, 2023 | 54.64 | 54.82 | 53.45 | 54.07 | 372,589 | -0.62(-1.13%) |
Aug 11, 2023 | 53.41 | 55.41 | 51.43 | 54.69 | 498,986 | +1.29(+2.42%) |
Aug 10, 2023 | 62.29 | 62.47 | 53.26 | 53.40 | 1,184,514 | -8.81(-14.16%) |
Aug 09, 2023 | 64.70 | 67.66 | 61.32 | 62.21 | 902,834 | -2.79(-4.29%) |
Aug 08, 2023 | 63.31 | 65.53 | 63.00 | 65.00 | 437,892 | +1.92(+3.04%) |
Aug 07, 2023 | 62.71 | 63.28 | 62.05 | 63.08 | 315,648 | +0.27(+0.43%) |
Aug 04, 2023 | 62.95 | 63.64 | 62.52 | 62.81 | 203,015 | -0.27(-0.43%) |
Aug 03, 2023 | 61.75 | 63.39 | 61.62 | 63.08 | 221,393 | +1.39(+2.25%) |
Aug 02, 2023 | 60.29 | 62.96 | 60.29 | 61.69 | 258,201 | +1.05(+1.73%) |
Aug 01, 2023 | 60.98 | 60.98 | 60.16 | 60.64 | 252,704 | -0.05(-0.08%) |
Jul 31, 2023 | 61.00 | 61.01 | 60.08 | 60.69 | 240,536 | -0.14(-0.23%) |
Jul 28, 2023 | 61.31 | 61.44 | 60.64 | 60.83 | 265,345 | +0.22(+0.36%) |
Jul 27, 2023 | 61.99 | 61.99 | 60.34 | 60.61 | 293,903 | -0.77(-1.25%) |
Jul 26, 2023 | 62.11 | 62.13 | 61.12 | 61.38 | 176,470 | -0.27(-0.44%) |
Jul 25, 2023 | 61.61 | 62.34 | 61.07 | 61.65 | 329,357 | +0.97(+1.60%) |
Jul 24, 2023 | 61.77 | 62.46 | 60.37 | 60.68 | 298,606 | -0.94(-1.53%) |
Jul 21, 2023 | 63.34 | 63.60 | 61.08 | 61.62 | 589,910 | -1.63(-2.58%) |
Jul 20, 2023 | 62.72 | 63.41 | 61.65 | 63.25 | 424,720 | +0.92(+1.48%) |
Jul 19, 2023 | 61.59 | 63.72 | 61.59 | 62.33 | 611,593 | +1.26(+2.06%) |
Jul 18, 2023 | 57.80 | 63.17 | 57.71 | 61.07 | 838,588 | +4.38(+7.73%) |
Jul 17, 2023 | 55.78 | 56.95 | 55.58 | 56.69 | 274,550 | +0.82(+1.47%) |
Jul 14, 2023 | 55.83 | 57.26 | 55.52 | 55.87 | 299,031 | +0.59(+1.07%) |
Jul 13, 2023 | 55.30 | 56.00 | 54.73 | 55.28 | 452,462 | +0.39(+0.71%) |
Jul 12, 2023 | 55.38 | 55.61 | 54.66 | 54.89 | 320,733 | -0.18(-0.33%) |
Jul 11, 2023 | 56.94 | 57.28 | 54.53 | 55.07 | 492,539 | -1.87(-3.28%) |
Jul 10, 2023 | 55.99 | 57.46 | 55.93 | 56.94 | 255,357 | +1.02(+1.82%) |
Jul 07, 2023 | 57.30 | 57.70 | 55.81 | 55.92 | 401,346 | -1.26(-2.20%) |
Jul 06, 2023 | 57.40 | 58.19 | 56.42 | 57.18 | 398,434 | -0.52(-0.90%) |
Jul 05, 2023 | 57.76 | 58.35 | 57.10 | 57.70 | 350,330 | +0.07(+0.12%) |
Jul 03, 2023 | 58.75 | 58.80 | 57.11 | 57.63 | 332,141 | +0.16(+0.28%) |
Jun 30, 2023 | 56.19 | 57.92 | 56.10 | 57.47 | 431,393 | +1.56(+2.79%) |
Jun 29, 2023 | 55.69 | 56.51 | 55.40 | 55.91 | 289,752 | +0.29(+0.52%) |
Jun 28, 2023 | 56.20 | 56.83 | 55.35 | 55.62 | 418,962 | -0.52(-0.93%) |
Jun 27, 2023 | 55.58 | 56.28 | 55.41 | 56.14 | 292,351 | +0.84(+1.52%) |
Jun 26, 2023 | 57.16 | 58.39 | 55.06 | 55.30 | 653,375 | -1.86(-3.25%) |
Jun 23, 2023 | 58.28 | 58.70 | 56.69 | 57.16 | 622,016 | -1.22(-2.09%) |
Jun 22, 2023 | 56.54 | 58.70 | 56.15 | 58.38 | 574,670 | +2.02(+3.58%) |
Jun 21, 2023 | 55.77 | 56.61 | 55.23 | 56.36 | 463,855 | +0.57(+1.02%) |
Jun 20, 2023 | 55.50 | 56.17 | 53.32 | 55.79 | 918,091 | +0.76(+1.38%) |
Jun 16, 2023 | 52.75 | 55.61 | 52.48 | 55.03 | 1,249,725 | +2.73(+5.22%) |
Jun 15, 2023 | 48.43 | 52.85 | 48.43 | 52.30 | 1,056,181 | +4.36(+9.09%) |
Jun 14, 2023 | 47.29 | 48.11 | 47.16 | 47.94 | 472,446 | +0.84(+1.78%) |
Jun 13, 2023 | 47.47 | 48.38 | 46.92 | 47.10 | 401,134 | -0.13(-0.28%) |
Jun 12, 2023 | 45.70 | 47.46 | 45.57 | 47.23 | 452,753 | +1.56(+3.42%) |
Jun 09, 2023 | 45.98 | 46.35 | 45.55 | 45.67 | 310,276 | -0.22(-0.48%) |
Jun 08, 2023 | 45.97 | 46.60 | 45.71 | 45.89 | 385,305 | -0.02(-0.04%) |
Jun 07, 2023 | 46.08 | 46.29 | 45.44 | 45.91 | 453,585 | +0.03(+0.07%) |
Jun 06, 2023 | 46.19 | 46.43 | 45.06 | 45.88 | 487,498 | -0.13(-0.28%) |
Jun 05, 2023 | 46.70 | 46.70 | 45.35 | 46.01 | 357,272 | -0.69(-1.48%) |
Jun 02, 2023 | 45.50 | 46.86 | 45.19 | 46.70 | 605,270 | +1.56(+3.46%) |