Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.06 | 48.40 | 47.73 | 47.82 | 454,104 | -0.23(-0.49%) |
Aug 30, 2023 | 48.80 | 48.80 | 47.91 | 48.06 | 356,116 | -0.77(-1.58%) |
Aug 29, 2023 | 48.48 | 49.12 | 48.12 | 48.83 | 335,715 | +0.24(+0.50%) |
Aug 28, 2023 | 47.87 | 48.80 | 47.79 | 48.58 | 519,674 | +0.72(+1.51%) |
Aug 25, 2023 | 47.99 | 48.35 | 47.42 | 47.86 | 562,581 | +0.05(+0.10%) |
Aug 24, 2023 | 47.64 | 48.62 | 47.61 | 47.81 | 246,656 | -0.13(-0.26%) |
Aug 23, 2023 | 47.40 | 47.95 | 47.25 | 47.94 | 323,912 | +0.56(+1.17%) |
Aug 22, 2023 | 48.41 | 48.89 | 47.34 | 47.39 | 445,332 | -1.11(-2.29%) |
Aug 21, 2023 | 48.98 | 49.24 | 48.05 | 48.50 | 397,178 | -0.47(-0.96%) |
Aug 18, 2023 | 48.92 | 49.61 | 48.84 | 48.96 | 665,160 | -0.30(-0.61%) |
Aug 17, 2023 | 49.40 | 49.76 | 49.21 | 49.27 | 318,255 | -0.05(-0.10%) |
Aug 16, 2023 | 49.62 | 50.13 | 49.29 | 49.31 | 360,289 | -0.33(-0.67%) |
Aug 15, 2023 | 50.17 | 50.47 | 49.47 | 49.65 | 371,564 | -1.17(-2.30%) |
Aug 14, 2023 | 51.05 | 51.24 | 50.39 | 50.81 | 297,018 | -0.51(-0.99%) |
Aug 11, 2023 | 50.80 | 51.58 | 50.80 | 51.32 | 249,322 | +0.09(+0.17%) |
Aug 10, 2023 | 51.89 | 52.18 | 51.10 | 51.23 | 363,211 | -0.39(-0.75%) |
Aug 09, 2023 | 51.85 | 52.11 | 51.49 | 51.62 | 372,161 | -0.34(-0.66%) |
Aug 08, 2023 | 51.22 | 52.12 | 50.26 | 51.96 | 395,426 | -0.45(-0.86%) |
Aug 07, 2023 | 52.05 | 52.55 | 51.72 | 52.41 | 355,541 | +0.46(+0.88%) |
Aug 04, 2023 | 52.04 | 52.75 | 51.81 | 51.95 | 431,542 | -0.25(-0.49%) |
Aug 03, 2023 | 51.99 | 52.59 | 51.58 | 52.21 | 426,400 | +0.20(+0.39%) |
Aug 02, 2023 | 51.42 | 52.21 | 51.42 | 52.00 | 619,545 | -0.20(-0.39%) |
Aug 01, 2023 | 51.66 | 52.36 | 51.02 | 52.21 | 774,338 | +0.40(+0.77%) |
Jul 31, 2023 | 51.76 | 52.16 | 51.41 | 51.81 | 1,627,361 | +0.16(+0.30%) |
Jul 28, 2023 | 51.19 | 51.96 | 50.96 | 51.65 | 518,770 | +0.86(+1.69%) |
Jul 27, 2023 | 52.53 | 52.64 | 50.73 | 50.80 | 923,670 | -1.50(-2.87%) |
Jul 26, 2023 | 52.06 | 52.72 | 52.00 | 52.30 | 745,431 | +0.83(+1.61%) |
Jul 25, 2023 | 52.12 | 52.64 | 51.37 | 51.47 | 897,603 | -0.52(-0.99%) |
Jul 24, 2023 | 51.10 | 52.14 | 51.06 | 51.98 | 474,293 | +0.77(+1.50%) |
Jul 21, 2023 | 51.50 | 51.74 | 50.81 | 51.21 | 680,585 | +0.02(+0.04%) |
Jul 20, 2023 | 52.52 | 52.52 | 50.01 | 51.19 | 1,092,995 | -1.06(-2.03%) |
Jul 19, 2023 | 51.95 | 53.57 | 49.69 | 52.26 | 959,914 | +2.61(+5.26%) |
Jul 18, 2023 | 48.26 | 49.77 | 48.11 | 49.65 | 735,485 | +1.38(+2.87%) |
Jul 17, 2023 | 47.77 | 48.53 | 47.46 | 48.26 | 586,661 | +0.60(+1.27%) |
Jul 14, 2023 | 49.26 | 49.26 | 46.87 | 47.66 | 672,208 | -1.03(-2.12%) |
Jul 13, 2023 | 48.46 | 49.30 | 48.33 | 48.69 | 477,892 | +0.47(+0.97%) |
Jul 12, 2023 | 48.69 | 49.14 | 48.16 | 48.22 | 880,595 | +0.17(+0.34%) |
Jul 11, 2023 | 47.99 | 48.32 | 47.56 | 48.06 | 580,217 | +0.11(+0.22%) |
Jul 10, 2023 | 47.30 | 48.68 | 47.15 | 47.95 | 465,075 | +0.57(+1.19%) |
Jul 07, 2023 | 46.56 | 47.56 | 46.25 | 47.39 | 1,008,802 | +0.56(+1.19%) |
Jul 06, 2023 | 47.38 | 47.41 | 46.32 | 46.83 | 548,850 | -0.94(-1.96%) |
Jul 05, 2023 | 47.55 | 48.65 | 47.53 | 47.77 | 603,757 | -0.22(-0.47%) |
Jul 03, 2023 | 47.34 | 48.47 | 47.34 | 47.99 | 485,802 | +0.55(+1.15%) |
Jun 30, 2023 | 47.06 | 47.82 | 46.90 | 47.44 | 1,177,028 | +0.71(+1.52%) |
Jun 29, 2023 | 45.78 | 46.79 | 45.60 | 46.73 | 520,773 | +1.24(+2.72%) |
Jun 28, 2023 | 45.73 | 45.73 | 45.12 | 45.50 | 431,184 | -0.40(-0.87%) |
Jun 27, 2023 | 45.57 | 46.24 | 44.84 | 45.90 | 415,943 | +0.47(+1.03%) |
Jun 26, 2023 | 44.68 | 45.65 | 44.68 | 45.43 | 483,210 | +0.92(+2.06%) |
Jun 23, 2023 | 44.89 | 45.28 | 44.38 | 44.51 | 674,439 | -0.67(-1.49%) |
Jun 22, 2023 | 46.29 | 46.29 | 44.90 | 45.18 | 404,520 | -1.23(-2.64%) |
Jun 21, 2023 | 47.03 | 47.03 | 46.32 | 46.41 | 498,262 | -0.76(-1.61%) |
Jun 20, 2023 | 48.14 | 48.28 | 47.08 | 47.17 | 536,264 | -1.19(-2.46%) |
Jun 16, 2023 | 49.40 | 49.40 | 48.14 | 48.36 | 1,527,407 | -0.60(-1.23%) |
Jun 15, 2023 | 47.66 | 49.19 | 47.66 | 48.96 | 680,285 | +1.07(+2.24%) |
Jun 14, 2023 | 49.57 | 49.93 | 47.75 | 47.89 | 722,065 | -1.63(-3.29%) |
Jun 13, 2023 | 48.97 | 50.21 | 48.89 | 49.52 | 446,024 | +0.55(+1.11%) |
Jun 12, 2023 | 50.09 | 50.73 | 48.38 | 48.97 | 481,127 | -0.72(-1.45%) |
Jun 09, 2023 | 49.89 | 49.94 | 49.30 | 49.69 | 370,777 | -0.42(-0.84%) |
Jun 08, 2023 | 50.54 | 50.54 | 49.61 | 50.11 | 536,434 | -0.58(-1.15%) |
Jun 07, 2023 | 49.54 | 50.95 | 49.17 | 50.70 | 493,368 | +1.53(+3.11%) |
Jun 06, 2023 | 47.31 | 49.51 | 47.18 | 49.17 | 576,463 | +2.07(+4.38%) |
Jun 05, 2023 | 48.74 | 48.77 | 46.73 | 47.10 | 757,380 | -2.16(-4.39%) |
Jun 02, 2023 | 47.67 | 49.39 | 47.53 | 49.27 | 549,699 | +2.12(+4.51%) |