Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.65 | 49.02 | 44.68 | 45.43 | 158,861 | -3.36(-6.89%) |
Aug 30, 2023 | 47.52 | 49.97 | 47.52 | 48.79 | 81,489 | +1.08(+2.27%) |
Aug 29, 2023 | 46.49 | 47.85 | 46.42 | 47.71 | 37,083 | +1.88(+4.10%) |
Aug 28, 2023 | 46.96 | 47.57 | 45.39 | 45.83 | 29,337 | -0.67(-1.45%) |
Aug 25, 2023 | 46.85 | 47.78 | 46.30 | 46.51 | 31,365 | -0.45(-0.95%) |
Aug 24, 2023 | 46.79 | 47.52 | 46.43 | 46.95 | 28,235 | +0.04(+0.08%) |
Aug 23, 2023 | 47.05 | 47.89 | 46.80 | 46.91 | 12,649 | +0.46(+0.99%) |
Aug 22, 2023 | 46.95 | 47.90 | 45.88 | 46.45 | 37,127 | -0.63(-1.34%) |
Aug 21, 2023 | 46.89 | 47.70 | 46.24 | 47.08 | 18,349 | +0.44(+0.95%) |
Aug 18, 2023 | 47.36 | 47.91 | 46.48 | 46.64 | 21,351 | -1.15(-2.41%) |
Aug 17, 2023 | 48.53 | 49.03 | 47.61 | 47.79 | 26,878 | +0.00(+0.00%) |
Aug 16, 2023 | 48.54 | 49.67 | 47.68 | 47.79 | 36,667 | -1.11(-2.27%) |
Aug 15, 2023 | 47.85 | 49.09 | 46.97 | 48.90 | 25,477 | +1.07(+2.24%) |
Aug 14, 2023 | 46.75 | 48.01 | 46.75 | 47.83 | 45,736 | +1.08(+2.31%) |
Aug 11, 2023 | 46.19 | 46.98 | 46.19 | 46.75 | 22,767 | +0.10(+0.21%) |
Aug 10, 2023 | 47.16 | 47.43 | 46.43 | 46.65 | 15,643 | -0.17(-0.36%) |
Aug 09, 2023 | 47.54 | 47.54 | 46.53 | 46.81 | 13,002 | -0.63(-1.33%) |
Aug 08, 2023 | 49.12 | 49.12 | 47.22 | 47.44 | 20,080 | -1.99(-4.03%) |
Aug 07, 2023 | 47.69 | 49.73 | 47.65 | 49.43 | 49,726 | +1.85(+3.89%) |
Aug 04, 2023 | 47.82 | 48.37 | 47.44 | 47.58 | 15,630 | +0.22(+0.46%) |
Aug 03, 2023 | 45.29 | 48.31 | 43.34 | 47.37 | 37,893 | +4.39(+10.22%) |
Aug 02, 2023 | 44.23 | 44.27 | 42.69 | 42.97 | 40,972 | -1.21(-2.74%) |
Aug 01, 2023 | 43.10 | 45.03 | 42.81 | 44.18 | 38,086 | +1.01(+2.34%) |
Jul 31, 2023 | 43.24 | 43.28 | 42.38 | 43.17 | 27,940 | +0.03(+0.07%) |
Jul 28, 2023 | 42.74 | 44.24 | 42.74 | 43.14 | 23,917 | +0.56(+1.32%) |
Jul 27, 2023 | 45.00 | 45.10 | 42.23 | 42.58 | 43,921 | -2.43(-5.39%) |
Jul 26, 2023 | 45.69 | 45.76 | 44.27 | 45.01 | 32,370 | -0.73(-1.59%) |
Jul 25, 2023 | 44.89 | 46.31 | 44.62 | 45.73 | 63,533 | +1.16(+2.60%) |
Jul 24, 2023 | 45.25 | 45.45 | 43.42 | 44.57 | 57,007 | -0.80(-1.75%) |
Jul 21, 2023 | 45.80 | 45.94 | 45.26 | 45.37 | 27,967 | -0.36(-0.80%) |
Jul 20, 2023 | 46.18 | 46.48 | 45.34 | 45.73 | 46,614 | +0.13(+0.28%) |
Jul 19, 2023 | 45.62 | 46.09 | 45.19 | 45.61 | 46,683 | +0.01(+0.02%) |
Jul 18, 2023 | 44.95 | 46.52 | 44.74 | 45.60 | 61,551 | +0.70(+1.55%) |
Jul 17, 2023 | 45.24 | 45.71 | 44.05 | 44.90 | 78,637 | -0.89(-1.95%) |
Jul 14, 2023 | 45.49 | 46.17 | 45.39 | 45.79 | 36,540 | +0.29(+0.63%) |
Jul 13, 2023 | 46.05 | 46.31 | 45.50 | 45.51 | 32,053 | -0.16(-0.34%) |
Jul 12, 2023 | 45.23 | 46.18 | 44.76 | 45.67 | 47,538 | +0.94(+2.11%) |
Jul 11, 2023 | 46.62 | 46.62 | 44.58 | 44.72 | 41,825 | -1.93(-4.13%) |
Jul 10, 2023 | 45.66 | 46.79 | 45.66 | 46.65 | 12,401 | +0.81(+1.76%) |
Jul 07, 2023 | 44.92 | 46.21 | 44.87 | 45.84 | 28,054 | +0.92(+2.06%) |
Jul 06, 2023 | 45.54 | 45.54 | 44.13 | 44.92 | 26,062 | -0.88(-1.93%) |
Jul 05, 2023 | 47.02 | 47.02 | 45.54 | 45.80 | 21,672 | -1.25(-2.65%) |
Jul 03, 2023 | 46.54 | 47.14 | 46.54 | 47.05 | 12,108 | +0.14(+0.29%) |
Jun 30, 2023 | 48.12 | 48.32 | 46.51 | 46.91 | 26,154 | -0.89(-1.87%) |
Jun 29, 2023 | 46.68 | 48.13 | 46.68 | 47.81 | 18,731 | +0.91(+1.95%) |
Jun 28, 2023 | 47.19 | 47.98 | 45.94 | 46.89 | 40,349 | -0.41(-0.87%) |
Jun 27, 2023 | 48.04 | 48.59 | 47.17 | 47.31 | 33,368 | -1.03(-2.13%) |
Jun 26, 2023 | 46.56 | 48.56 | 46.35 | 48.34 | 43,186 | +1.78(+3.82%) |
Jun 23, 2023 | 46.24 | 46.89 | 46.20 | 46.56 | 139,658 | -0.31(-0.67%) |
Jun 22, 2023 | 46.58 | 47.54 | 45.85 | 46.87 | 51,689 | +0.09(+0.19%) |
Jun 21, 2023 | 46.56 | 47.49 | 46.31 | 46.79 | 40,187 | -0.27(-0.56%) |
Jun 20, 2023 | 49.99 | 50.15 | 46.93 | 47.05 | 35,149 | -2.68(-5.39%) |
Jun 16, 2023 | 49.77 | 50.12 | 48.76 | 49.73 | 39,612 | +0.51(+1.04%) |
Jun 15, 2023 | 48.59 | 49.80 | 48.07 | 49.22 | 28,672 | +0.87(+1.81%) |
Jun 14, 2023 | 49.08 | 49.57 | 48.17 | 48.35 | 44,695 | -0.29(-0.61%) |
Jun 13, 2023 | 46.68 | 48.96 | 46.68 | 48.64 | 21,264 | +1.94(+4.14%) |
Jun 12, 2023 | 46.04 | 46.93 | 45.74 | 46.71 | 28,050 | -0.04(-0.08%) |
Jun 09, 2023 | 45.42 | 47.23 | 45.42 | 46.75 | 13,956 | -0.63(-1.33%) |
Jun 08, 2023 | 47.63 | 47.76 | 46.98 | 47.38 | 14,486 | +0.14(+0.29%) |
Jun 07, 2023 | 46.49 | 47.54 | 46.49 | 47.24 | 28,443 | +0.98(+2.12%) |
Jun 06, 2023 | 45.67 | 46.44 | 45.66 | 46.25 | 40,166 | -0.37(-0.80%) |
Jun 05, 2023 | 47.60 | 48.01 | 46.38 | 46.63 | 17,107 | -1.28(-2.67%) |
Jun 02, 2023 | 46.80 | 48.09 | 45.29 | 47.91 | 19,182 | +0.74(+1.56%) |