Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.66 | 47.66 | 47.14 | 47.18 | 16,550 | -0.38(-0.81%) |
Aug 30, 2023 | 47.67 | 47.70 | 47.49 | 47.56 | 9,018 | -0.18(-0.37%) |
Aug 29, 2023 | 47.05 | 47.78 | 47.05 | 47.74 | 12,597 | +0.70(+1.49%) |
Aug 28, 2023 | 47.01 | 47.28 | 47.01 | 47.04 | 6,226 | +0.22(+0.46%) |
Aug 25, 2023 | 46.89 | 46.92 | 46.45 | 46.82 | 11,208 | -0.13(-0.27%) |
Aug 24, 2023 | 47.70 | 47.70 | 46.95 | 46.95 | 19,768 | -0.88(-1.84%) |
Aug 23, 2023 | 47.39 | 47.93 | 47.34 | 47.83 | 31,385 | +1.40(+3.02%) |
Aug 22, 2023 | 46.54 | 46.60 | 46.34 | 46.43 | 19,953 | -0.11(-0.23%) |
Aug 21, 2023 | 46.24 | 46.71 | 46.24 | 46.54 | 10,904 | +0.48(+1.05%) |
Aug 18, 2023 | 45.46 | 46.14 | 45.46 | 46.05 | 17,937 | +0.25(+0.56%) |
Aug 17, 2023 | 46.40 | 46.40 | 45.80 | 45.80 | 6,505 | -0.34(-0.74%) |
Aug 16, 2023 | 46.08 | 46.61 | 46.08 | 46.14 | 11,297 | +0.36(+0.79%) |
Aug 15, 2023 | 45.99 | 46.07 | 45.75 | 45.78 | 16,094 | -0.56(-1.21%) |
Aug 14, 2023 | 46.15 | 46.40 | 46.01 | 46.34 | 18,831 | -0.39(-0.84%) |
Aug 11, 2023 | 47.09 | 47.09 | 46.54 | 46.74 | 18,553 | -0.52(-1.09%) |
Aug 10, 2023 | 47.52 | 47.90 | 47.25 | 47.25 | 15,256 | -0.17(-0.35%) |
Aug 09, 2023 | 47.72 | 47.72 | 47.39 | 47.42 | 10,447 | -0.06(-0.12%) |
Aug 08, 2023 | 47.56 | 47.93 | 47.09 | 47.47 | 12,658 | -0.47(-0.97%) |
Aug 07, 2023 | 48.02 | 48.02 | 47.71 | 47.94 | 8,421 | +0.25(+0.52%) |
Aug 04, 2023 | 47.76 | 48.03 | 47.39 | 47.69 | 15,709 | +0.87(+1.86%) |
Aug 03, 2023 | 46.79 | 47.02 | 46.79 | 46.82 | 14,134 | -0.14(-0.29%) |
Aug 02, 2023 | 47.75 | 47.75 | 46.84 | 46.96 | 44,398 | -1.71(-3.51%) |
Aug 01, 2023 | 49.06 | 49.06 | 48.62 | 48.67 | 10,365 | -0.67(-1.36%) |
Jul 31, 2023 | 49.28 | 49.36 | 48.97 | 49.34 | 17,904 | +0.56(+1.15%) |
Jul 28, 2023 | 48.91 | 48.93 | 48.77 | 48.78 | 20,892 | +0.59(+1.23%) |
Jul 27, 2023 | 49.19 | 49.19 | 48.18 | 48.19 | 36,195 | -1.02(-2.07%) |
Jul 26, 2023 | 49.06 | 49.41 | 48.92 | 49.20 | 14,156 | +0.26(+0.52%) |
Jul 25, 2023 | 49.07 | 49.09 | 48.87 | 48.95 | 10,912 | +0.05(+0.10%) |
Jul 24, 2023 | 48.97 | 48.97 | 48.52 | 48.90 | 16,157 | +0.28(+0.57%) |
Jul 21, 2023 | 49.21 | 49.21 | 48.55 | 48.62 | 16,531 | -0.40(-0.82%) |
Jul 20, 2023 | 49.36 | 49.36 | 48.99 | 49.02 | 10,629 | -0.31(-0.63%) |
Jul 19, 2023 | 49.36 | 49.54 | 49.19 | 49.33 | 31,729 | +0.25(+0.50%) |
Jul 18, 2023 | 49.35 | 49.35 | 48.87 | 49.09 | 23,076 | -0.07(-0.14%) |
Jul 17, 2023 | 48.80 | 49.18 | 48.69 | 49.15 | 19,929 | +0.66(+1.36%) |
Jul 14, 2023 | 48.45 | 48.76 | 48.33 | 48.49 | 12,069 | +0.28(+0.59%) |
Jul 13, 2023 | 48.38 | 48.38 | 47.89 | 48.21 | 24,207 | -0.20(-0.40%) |
Jul 12, 2023 | 48.07 | 48.54 | 48.07 | 48.41 | 23,524 | +0.59(+1.24%) |
Jul 11, 2023 | 47.49 | 48.05 | 47.48 | 47.81 | 23,244 | +0.60(+1.26%) |
Jul 10, 2023 | 46.77 | 47.22 | 46.70 | 47.21 | 16,107 | +0.15(+0.33%) |
Jul 07, 2023 | 47.00 | 47.28 | 46.84 | 47.06 | 14,660 | -0.04(-0.08%) |
Jul 06, 2023 | 47.10 | 47.39 | 46.71 | 47.10 | 20,830 | -0.47(-0.98%) |
Jul 05, 2023 | 47.93 | 47.93 | 47.50 | 47.56 | 21,195 | -0.04(-0.08%) |
Jul 03, 2023 | 47.73 | 47.86 | 47.44 | 47.60 | 18,024 | +0.24(+0.50%) |
Jun 30, 2023 | 47.29 | 47.56 | 47.06 | 47.37 | 25,260 | +0.79(+1.70%) |
Jun 29, 2023 | 46.58 | 46.70 | 46.42 | 46.58 | 18,359 | -0.07(-0.15%) |
Jun 28, 2023 | 46.58 | 46.65 | 46.14 | 46.65 | 22,153 | +0.68(+1.48%) |
Jun 27, 2023 | 45.63 | 46.07 | 45.63 | 45.97 | 22,045 | +0.60(+1.32%) |
Jun 26, 2023 | 45.55 | 45.55 | 45.27 | 45.37 | 12,314 | +0.30(+0.66%) |
Jun 23, 2023 | 45.19 | 45.23 | 44.73 | 45.07 | 25,558 | -0.77(-1.67%) |
Jun 22, 2023 | 45.85 | 45.88 | 45.61 | 45.83 | 19,385 | -0.25(-0.54%) |
Jun 21, 2023 | 46.05 | 46.29 | 45.82 | 46.08 | 14,619 | +0.06(+0.13%) |
Jun 20, 2023 | 46.06 | 46.06 | 45.77 | 46.02 | 16,087 | -0.21(-0.45%) |
Jun 16, 2023 | 46.31 | 46.33 | 46.11 | 46.23 | 23,181 | +0.24(+0.51%) |