Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.18 | 51.70 | 50.91 | 50.92 | 533,511 | -0.26(-0.51%) |
Aug 30, 2023 | 49.66 | 51.66 | 49.40 | 51.18 | 277,561 | +1.44(+2.90%) |
Aug 29, 2023 | 49.50 | 50.47 | 49.04 | 49.74 | 346,831 | +0.53(+1.08%) |
Aug 28, 2023 | 48.76 | 49.72 | 48.67 | 49.21 | 413,114 | +0.55(+1.13%) |
Aug 25, 2023 | 48.79 | 49.44 | 48.08 | 48.66 | 337,483 | -0.17(-0.35%) |
Aug 24, 2023 | 48.91 | 49.27 | 47.93 | 48.83 | 413,052 | +0.04(+0.08%) |
Aug 23, 2023 | 48.55 | 49.54 | 48.12 | 48.79 | 335,119 | +0.17(+0.35%) |
Aug 22, 2023 | 48.48 | 49.19 | 48.16 | 48.62 | 557,738 | +0.75(+1.57%) |
Aug 21, 2023 | 49.35 | 49.94 | 47.75 | 47.87 | 454,184 | -1.56(-3.16%) |
Aug 18, 2023 | 48.60 | 49.66 | 48.31 | 49.43 | 607,947 | +0.06(+0.12%) |
Aug 17, 2023 | 50.20 | 51.00 | 49.34 | 49.37 | 604,727 | -0.82(-1.63%) |
Aug 16, 2023 | 53.26 | 53.57 | 50.15 | 50.19 | 894,564 | -3.33(-6.22%) |
Aug 15, 2023 | 54.48 | 55.08 | 53.29 | 53.52 | 455,184 | -1.50(-2.73%) |
Aug 14, 2023 | 54.26 | 55.21 | 54.24 | 55.02 | 302,461 | +0.00(+0.00%) |
Aug 11, 2023 | 53.90 | 55.12 | 53.63 | 55.02 | 472,034 | +0.37(+0.68%) |
Aug 10, 2023 | 55.34 | 55.64 | 53.96 | 54.65 | 509,827 | -0.22(-0.40%) |
Aug 09, 2023 | 55.47 | 55.62 | 54.31 | 54.87 | 563,693 | -0.44(-0.80%) |
Aug 08, 2023 | 53.56 | 55.61 | 53.56 | 55.31 | 456,614 | +0.79(+1.45%) |
Aug 07, 2023 | 54.95 | 54.95 | 53.22 | 54.52 | 518,171 | -0.25(-0.46%) |
Aug 04, 2023 | 53.47 | 55.68 | 52.44 | 54.77 | 615,051 | +1.22(+2.28%) |
Aug 03, 2023 | 51.12 | 53.95 | 50.15 | 53.55 | 778,699 | +0.52(+0.98%) |
Aug 02, 2023 | 53.15 | 54.15 | 52.66 | 53.03 | 578,089 | -1.26(-2.32%) |
Aug 01, 2023 | 52.62 | 54.59 | 52.14 | 54.29 | 462,032 | +1.07(+2.01%) |
Jul 31, 2023 | 53.00 | 53.93 | 52.96 | 53.22 | 355,623 | +0.70(+1.33%) |
Jul 28, 2023 | 52.13 | 52.75 | 51.79 | 52.52 | 216,967 | +1.27(+2.48%) |
Jul 27, 2023 | 53.25 | 53.30 | 51.16 | 51.25 | 293,390 | -1.38(-2.62%) |
Jul 26, 2023 | 52.47 | 52.47 | 51.70 | 52.63 | 273,686 | +0.39(+0.75%) |
Jul 25, 2023 | 52.41 | 53.28 | 52.19 | 52.24 | 425,028 | -0.30(-0.57%) |
Jul 24, 2023 | 51.82 | 53.12 | 51.62 | 52.54 | 281,728 | +1.00(+1.94%) |
Jul 21, 2023 | 52.57 | 52.57 | 51.28 | 51.54 | 366,231 | -0.26(-0.50%) |
Jul 20, 2023 | 52.97 | 53.28 | 51.46 | 51.80 | 608,902 | -1.88(-3.50%) |
Jul 19, 2023 | 53.79 | 54.35 | 53.24 | 53.68 | 391,897 | +0.19(+0.36%) |
Jul 18, 2023 | 52.60 | 53.72 | 52.60 | 53.49 | 402,839 | +0.69(+1.31%) |
Jul 17, 2023 | 52.23 | 52.96 | 51.83 | 52.80 | 501,459 | +0.41(+0.78%) |
Jul 14, 2023 | 53.58 | 53.94 | 52.09 | 52.39 | 808,504 | -0.91(-1.71%) |
Jul 13, 2023 | 52.62 | 53.70 | 52.47 | 53.30 | 710,683 | +1.15(+2.21%) |
Jul 12, 2023 | 52.71 | 53.90 | 51.85 | 52.15 | 1,515,802 | +0.53(+1.03%) |
Jul 11, 2023 | 49.29 | 52.09 | 48.82 | 51.62 | 2,058,443 | +5.02(+10.77%) |
Jul 10, 2023 | 46.00 | 47.23 | 45.77 | 46.60 | 486,159 | -0.01(-0.02%) |
Jul 07, 2023 | 46.27 | 47.25 | 46.23 | 46.61 | 594,511 | +0.29(+0.63%) |
Jul 06, 2023 | 47.60 | 47.69 | 46.01 | 46.32 | 511,544 | -2.00(-4.14%) |
Jul 05, 2023 | 49.80 | 49.98 | 47.49 | 48.32 | 410,662 | -1.97(-3.92%) |
Jul 03, 2023 | 49.27 | 50.38 | 49.11 | 50.29 | 175,288 | +1.09(+2.22%) |
Jun 30, 2023 | 49.72 | 50.28 | 48.73 | 49.20 | 798,268 | +0.19(+0.39%) |
Jun 29, 2023 | 51.39 | 51.39 | 48.76 | 49.01 | 445,714 | -2.38(-4.63%) |
Jun 28, 2023 | 50.06 | 51.94 | 49.63 | 51.39 | 538,149 | +1.41(+2.82%) |
Jun 27, 2023 | 48.22 | 50.43 | 47.71 | 49.98 | 369,141 | +1.79(+3.71%) |
Jun 26, 2023 | 46.98 | 48.57 | 46.88 | 48.19 | 237,415 | +1.23(+2.62%) |
Jun 23, 2023 | 47.23 | 47.39 | 46.06 | 46.96 | 451,888 | -0.74(-1.55%) |
Jun 22, 2023 | 47.41 | 48.18 | 46.78 | 47.70 | 312,891 | +0.15(+0.32%) |
Jun 21, 2023 | 46.57 | 47.81 | 46.41 | 47.55 | 375,211 | +0.71(+1.52%) |
Jun 20, 2023 | 45.62 | 47.85 | 45.59 | 46.84 | 487,627 | +1.08(+2.36%) |
Jun 16, 2023 | 47.48 | 47.48 | 45.55 | 45.76 | 432,641 | -1.39(-2.95%) |
Jun 15, 2023 | 45.01 | 47.39 | 44.78 | 47.15 | 626,395 | +1.93(+4.27%) |
Jun 14, 2023 | 44.95 | 46.08 | 44.37 | 45.22 | 280,931 | +0.27(+0.60%) |
Jun 13, 2023 | 44.34 | 44.95 | 43.90 | 44.95 | 424,621 | +0.90(+2.04%) |
Jun 12, 2023 | 44.44 | 44.44 | 43.63 | 44.05 | 642,415 | -0.09(-0.20%) |
Jun 09, 2023 | 45.72 | 46.07 | 43.87 | 44.14 | 480,639 | -1.61(-3.52%) |
Jun 08, 2023 | 45.60 | 46.16 | 45.50 | 45.75 | 169,914 | +0.01(+0.02%) |
Jun 07, 2023 | 47.07 | 47.17 | 45.45 | 45.74 | 283,214 | -0.88(-1.89%) |
Jun 06, 2023 | 44.81 | 46.90 | 44.53 | 46.62 | 258,709 | +1.79(+3.99%) |
Jun 05, 2023 | 45.37 | 45.87 | 44.81 | 44.83 | 275,361 | -0.93(-2.03%) |
Jun 02, 2023 | 45.64 | 45.83 | 44.77 | 45.76 | 412,852 | +0.61(+1.35%) |