Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.34 | 51.66 | 50.34 | 50.39 | 948,555 | +0.16(+0.32%) |
Aug 30, 2023 | 47.96 | 50.26 | 47.90 | 50.23 | 697,380 | +2.32(+4.84%) |
Aug 29, 2023 | 47.73 | 48.40 | 46.96 | 47.91 | 455,175 | -0.03(-0.06%) |
Aug 28, 2023 | 47.82 | 48.85 | 47.56 | 47.94 | 361,817 | +0.16(+0.33%) |
Aug 25, 2023 | 47.58 | 48.13 | 46.74 | 47.78 | 442,448 | +0.49(+1.04%) |
Aug 24, 2023 | 48.68 | 48.71 | 47.26 | 47.29 | 438,677 | -1.24(-2.56%) |
Aug 23, 2023 | 47.31 | 48.67 | 46.85 | 48.53 | 495,237 | +1.63(+3.48%) |
Aug 22, 2023 | 46.39 | 47.20 | 46.21 | 46.90 | 457,282 | +0.89(+1.93%) |
Aug 21, 2023 | 46.23 | 46.88 | 45.73 | 46.01 | 827,184 | +0.49(+1.08%) |
Aug 18, 2023 | 45.05 | 45.85 | 44.75 | 45.52 | 653,385 | -0.44(-0.96%) |
Aug 17, 2023 | 47.03 | 47.07 | 45.78 | 45.96 | 742,909 | -1.13(-2.40%) |
Aug 16, 2023 | 48.44 | 48.56 | 47.08 | 47.09 | 1,065,060 | -1.80(-3.68%) |
Aug 15, 2023 | 50.01 | 50.54 | 48.87 | 48.89 | 672,961 | -1.65(-3.26%) |
Aug 14, 2023 | 51.05 | 52.13 | 50.39 | 50.54 | 1,193,093 | -0.36(-0.71%) |
Aug 11, 2023 | 47.52 | 51.02 | 47.31 | 50.90 | 1,288,894 | +3.40(+7.16%) |
Aug 10, 2023 | 46.37 | 48.24 | 45.99 | 47.50 | 2,729,495 | +1.50(+3.26%) |
Aug 09, 2023 | 45.99 | 48.99 | 45.08 | 46.00 | 4,650,836 | +6.21(+15.61%) |
Aug 08, 2023 | 41.31 | 41.47 | 39.49 | 39.79 | 1,974,904 | -2.38(-5.64%) |
Aug 07, 2023 | 43.02 | 43.06 | 41.25 | 42.17 | 1,229,970 | -0.69(-1.61%) |
Aug 04, 2023 | 42.96 | 43.51 | 42.17 | 42.86 | 852,589 | -0.23(-0.53%) |
Aug 03, 2023 | 42.75 | 43.30 | 42.45 | 43.09 | 1,029,675 | +0.00(+0.00%) |
Aug 02, 2023 | 44.46 | 44.55 | 43.03 | 43.09 | 1,092,496 | -2.35(-5.17%) |
Aug 01, 2023 | 45.80 | 46.15 | 45.35 | 45.44 | 664,977 | -0.47(-1.02%) |
Jul 31, 2023 | 45.50 | 46.46 | 45.00 | 45.91 | 956,976 | +0.58(+1.28%) |
Jul 28, 2023 | 46.00 | 46.37 | 44.81 | 45.33 | 896,028 | -0.12(-0.26%) |
Jul 27, 2023 | 46.28 | 46.95 | 45.10 | 45.45 | 687,030 | -0.46(-1.00%) |
Jul 26, 2023 | 46.18 | 46.63 | 45.07 | 45.91 | 1,189,515 | +0.12(+0.26%) |
Jul 25, 2023 | 46.85 | 47.23 | 45.71 | 45.79 | 1,278,502 | -0.80(-1.72%) |
Jul 24, 2023 | 46.00 | 46.67 | 45.30 | 46.59 | 1,384,103 | +0.75(+1.64%) |
Jul 21, 2023 | 45.79 | 46.66 | 45.15 | 45.84 | 1,535,997 | +0.78(+1.73%) |
Jul 20, 2023 | 44.63 | 45.31 | 44.46 | 45.06 | 1,601,394 | -0.06(-0.13%) |
Jul 19, 2023 | 44.66 | 45.42 | 44.09 | 45.12 | 1,248,654 | +0.92(+2.08%) |
Jul 18, 2023 | 43.61 | 44.37 | 43.15 | 44.20 | 923,120 | +0.62(+1.42%) |
Jul 17, 2023 | 43.49 | 44.92 | 43.04 | 43.58 | 1,179,171 | +0.21(+0.48%) |
Jul 14, 2023 | 43.88 | 44.96 | 42.61 | 43.37 | 1,572,744 | -0.50(-1.14%) |
Jul 13, 2023 | 42.57 | 44.44 | 42.37 | 43.87 | 1,496,568 | +1.46(+3.44%) |
Jul 12, 2023 | 43.25 | 43.56 | 41.38 | 42.41 | 975,968 | -0.12(-0.28%) |
Jul 11, 2023 | 42.59 | 42.74 | 41.62 | 42.53 | 767,347 | +0.01(+0.02%) |
Jul 10, 2023 | 41.12 | 42.78 | 40.97 | 42.52 | 1,529,431 | +1.08(+2.61%) |
Jul 07, 2023 | 41.76 | 42.60 | 41.24 | 41.44 | 1,893,277 | -0.54(-1.29%) |
Jul 06, 2023 | 42.26 | 43.34 | 41.89 | 41.98 | 1,871,938 | -2.44(-5.49%) |
Jul 05, 2023 | 44.63 | 44.73 | 43.43 | 44.42 | 748,516 | -0.77(-1.70%) |
Jul 03, 2023 | 45.28 | 45.73 | 44.76 | 45.19 | 352,534 | -0.09(-0.20%) |
Jun 30, 2023 | 45.99 | 46.31 | 44.91 | 45.28 | 1,160,876 | -0.03(-0.07%) |
Jun 29, 2023 | 44.43 | 45.36 | 44.20 | 45.31 | 656,551 | +0.90(+2.03%) |
Jun 28, 2023 | 44.72 | 45.90 | 44.16 | 44.41 | 577,787 | -0.46(-1.03%) |
Jun 27, 2023 | 42.99 | 45.11 | 42.25 | 44.87 | 1,089,206 | +2.37(+5.58%) |
Jun 26, 2023 | 42.25 | 43.12 | 41.81 | 42.50 | 1,059,258 | -0.08(-0.19%) |
Jun 23, 2023 | 41.52 | 42.83 | 41.29 | 42.58 | 1,301,669 | +0.16(+0.38%) |
Jun 22, 2023 | 42.13 | 42.56 | 41.40 | 42.42 | 1,109,656 | +0.01(+0.02%) |
Jun 21, 2023 | 44.24 | 44.24 | 42.40 | 42.41 | 800,065 | -1.91(-4.31%) |
Jun 20, 2023 | 45.20 | 45.40 | 43.47 | 44.32 | 933,757 | -1.67(-3.63%) |
Jun 16, 2023 | 46.20 | 46.23 | 44.63 | 45.99 | 1,567,820 | +0.45(+0.99%) |