Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.83 | 54.42 | 53.52 | 54.22 | 113,115 | +0.41(+0.75%) |
Aug 30, 2023 | 51.86 | 54.11 | 51.86 | 53.81 | 88,352 | +1.86(+3.58%) |
Aug 29, 2023 | 51.95 | 52.40 | 51.72 | 51.95 | 72,681 | -0.11(-0.21%) |
Aug 28, 2023 | 51.51 | 52.48 | 51.45 | 52.06 | 90,250 | +0.62(+1.21%) |
Aug 25, 2023 | 51.74 | 51.96 | 50.71 | 51.44 | 45,812 | -0.11(-0.21%) |
Aug 24, 2023 | 51.90 | 52.36 | 51.42 | 51.55 | 140,270 | -0.65(-1.25%) |
Aug 23, 2023 | 51.51 | 52.58 | 51.42 | 52.20 | 48,977 | +0.83(+1.62%) |
Aug 22, 2023 | 51.42 | 51.57 | 50.77 | 51.37 | 59,068 | +0.18(+0.35%) |
Aug 21, 2023 | 51.56 | 51.56 | 50.28 | 51.19 | 75,141 | -0.50(-0.98%) |
Aug 18, 2023 | 51.17 | 52.19 | 51.17 | 51.69 | 69,709 | -0.08(-0.15%) |
Aug 17, 2023 | 51.87 | 52.19 | 51.53 | 51.77 | 108,619 | +0.11(+0.21%) |
Aug 16, 2023 | 51.74 | 52.35 | 51.32 | 51.66 | 94,392 | -0.01(-0.02%) |
Aug 15, 2023 | 51.46 | 51.81 | 50.98 | 51.67 | 71,051 | -0.12(-0.23%) |
Aug 14, 2023 | 51.74 | 52.27 | 50.91 | 51.79 | 47,013 | -0.43(-0.81%) |
Aug 11, 2023 | 51.78 | 52.28 | 51.64 | 52.22 | 46,824 | +0.39(+0.74%) |
Aug 10, 2023 | 52.42 | 53.03 | 51.51 | 51.83 | 50,133 | -0.52(-1.00%) |
Aug 09, 2023 | 52.72 | 52.80 | 51.81 | 52.36 | 52,792 | -0.38(-0.73%) |
Aug 08, 2023 | 52.00 | 53.12 | 51.56 | 52.74 | 93,755 | -0.09(-0.17%) |
Aug 07, 2023 | 51.79 | 52.96 | 51.59 | 52.83 | 101,354 | +1.28(+2.49%) |
Aug 04, 2023 | 52.07 | 52.20 | 50.86 | 51.55 | 163,636 | -0.28(-0.53%) |
Aug 03, 2023 | 52.64 | 53.24 | 50.59 | 51.82 | 154,948 | -0.81(-1.54%) |
Aug 02, 2023 | 51.20 | 52.67 | 50.19 | 52.63 | 107,314 | +2.08(+4.12%) |
Aug 01, 2023 | 48.54 | 50.59 | 48.54 | 50.55 | 116,875 | +1.82(+3.72%) |
Jul 31, 2023 | 47.72 | 48.79 | 47.72 | 48.74 | 63,924 | +1.12(+2.36%) |
Jul 28, 2023 | 47.37 | 47.90 | 47.16 | 47.61 | 51,168 | +0.63(+1.34%) |
Jul 27, 2023 | 46.99 | 47.29 | 46.35 | 46.98 | 43,229 | +0.22(+0.46%) |
Jul 26, 2023 | 47.10 | 47.43 | 46.37 | 46.76 | 67,750 | -0.47(-1.00%) |
Jul 25, 2023 | 46.88 | 47.40 | 46.54 | 47.24 | 40,698 | +0.17(+0.36%) |
Jul 24, 2023 | 46.53 | 47.25 | 46.05 | 47.07 | 63,592 | +0.50(+1.08%) |
Jul 21, 2023 | 47.36 | 47.46 | 46.04 | 46.57 | 112,942 | -0.44(-0.94%) |
Jul 20, 2023 | 47.01 | 47.16 | 46.29 | 47.01 | 61,611 | +0.32(+0.68%) |
Jul 19, 2023 | 46.59 | 46.99 | 45.55 | 46.69 | 84,054 | -0.06(-0.13%) |
Jul 18, 2023 | 46.20 | 47.33 | 46.20 | 46.75 | 101,081 | +0.39(+0.85%) |
Jul 17, 2023 | 45.74 | 46.59 | 45.63 | 46.36 | 100,366 | +0.29(+0.62%) |
Jul 14, 2023 | 45.23 | 46.07 | 44.23 | 46.07 | 60,697 | +0.63(+1.39%) |
Jul 13, 2023 | 44.97 | 45.46 | 44.75 | 45.44 | 50,557 | +0.83(+1.86%) |
Jul 12, 2023 | 44.95 | 45.27 | 44.47 | 44.61 | 71,602 | +0.76(+1.73%) |
Jul 11, 2023 | 43.12 | 43.88 | 43.00 | 43.85 | 50,972 | +0.89(+2.07%) |
Jul 10, 2023 | 42.42 | 43.51 | 42.42 | 42.96 | 43,970 | +0.43(+1.02%) |
Jul 07, 2023 | 42.39 | 43.48 | 42.39 | 42.53 | 50,737 | +0.34(+0.79%) |
Jul 06, 2023 | 42.58 | 42.65 | 41.81 | 42.19 | 53,123 | -1.01(-2.33%) |
Jul 05, 2023 | 44.53 | 44.53 | 43.09 | 43.20 | 66,573 | -1.67(-3.72%) |
Jul 03, 2023 | 44.51 | 44.93 | 44.34 | 44.87 | 26,205 | +0.04(+0.09%) |
Jun 30, 2023 | 45.00 | 46.12 | 44.76 | 44.83 | 52,067 | +0.42(+0.96%) |
Jun 29, 2023 | 43.09 | 44.48 | 43.09 | 44.40 | 47,305 | +1.28(+2.97%) |
Jun 28, 2023 | 43.35 | 43.44 | 42.98 | 43.12 | 38,006 | -0.17(-0.39%) |
Jun 27, 2023 | 42.89 | 43.73 | 42.47 | 43.29 | 41,325 | +0.68(+1.60%) |
Jun 26, 2023 | 42.28 | 43.32 | 42.28 | 42.61 | 79,404 | +0.23(+0.54%) |
Jun 23, 2023 | 42.72 | 43.15 | 41.99 | 42.38 | 143,712 | -1.13(-2.61%) |
Jun 22, 2023 | 43.71 | 43.83 | 43.01 | 43.52 | 65,426 | -0.17(-0.38%) |
Jun 21, 2023 | 43.14 | 43.88 | 42.91 | 43.68 | 67,868 | +0.37(+0.84%) |
Jun 20, 2023 | 43.35 | 44.31 | 42.95 | 43.32 | 56,347 | -0.05(-0.11%) |
Jun 16, 2023 | 44.42 | 44.42 | 43.05 | 43.37 | 263,480 | -0.60(-1.37%) |
Jun 15, 2023 | 44.49 | 44.65 | 43.40 | 43.97 | 94,466 | -0.83(-1.85%) |
Jun 14, 2023 | 45.08 | 45.58 | 44.59 | 44.80 | 108,832 | -0.29(-0.63%) |
Jun 13, 2023 | 44.36 | 45.45 | 44.36 | 45.09 | 89,150 | +0.97(+2.19%) |
Jun 12, 2023 | 43.01 | 44.23 | 42.54 | 44.12 | 82,561 | +1.25(+2.92%) |
Jun 09, 2023 | 42.82 | 42.93 | 41.63 | 42.87 | 84,427 | -0.09(-0.21%) |
Jun 08, 2023 | 43.22 | 43.22 | 41.49 | 42.95 | 84,952 | -0.62(-1.43%) |
Jun 07, 2023 | 42.37 | 43.73 | 42.37 | 43.58 | 125,230 | +1.53(+3.64%) |
Jun 06, 2023 | 39.77 | 42.30 | 39.77 | 42.05 | 85,245 | +2.05(+5.13%) |
Jun 05, 2023 | 40.77 | 40.77 | 39.04 | 39.99 | 77,500 | -1.22(-2.97%) |
Jun 02, 2023 | 38.62 | 41.28 | 37.45 | 41.22 | 107,578 | +3.37(+8.92%) |