Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.21 | 45.38 | 43.84 | 44.65 | 90,433 | -0.01(-0.02%) |
Aug 30, 2023 | 44.69 | 44.96 | 44.32 | 44.66 | 88,205 | +0.51(+1.16%) |
Aug 29, 2023 | 43.77 | 44.23 | 42.98 | 44.15 | 47,798 | +0.39(+0.89%) |
Aug 28, 2023 | 43.48 | 44.76 | 43.01 | 43.76 | 53,243 | +0.90(+2.10%) |
Aug 25, 2023 | 42.45 | 43.57 | 41.44 | 42.86 | 56,610 | +1.21(+2.91%) |
Aug 24, 2023 | 42.01 | 43.12 | 41.50 | 41.65 | 41,350 | -1.04(-2.44%) |
Aug 23, 2023 | 42.02 | 42.88 | 40.68 | 42.69 | 64,472 | -0.55(-1.27%) |
Aug 22, 2023 | 44.57 | 44.91 | 43.24 | 43.24 | 33,894 | -1.16(-2.61%) |
Aug 21, 2023 | 45.80 | 46.13 | 43.43 | 44.40 | 47,071 | -0.77(-1.70%) |
Aug 18, 2023 | 43.28 | 45.22 | 42.67 | 45.17 | 45,192 | +1.36(+3.10%) |
Aug 17, 2023 | 44.16 | 45.50 | 43.81 | 43.81 | 81,551 | +1.52(+3.59%) |
Aug 16, 2023 | 43.40 | 44.91 | 42.25 | 42.29 | 112,447 | -1.18(-2.71%) |
Aug 15, 2023 | 45.05 | 45.35 | 43.18 | 43.47 | 89,924 | -2.88(-6.21%) |
Aug 14, 2023 | 46.89 | 46.89 | 45.38 | 46.35 | 48,582 | -0.71(-1.51%) |
Aug 11, 2023 | 45.36 | 47.34 | 45.06 | 47.06 | 179,459 | +1.97(+4.37%) |
Aug 10, 2023 | 45.71 | 46.97 | 44.46 | 45.09 | 216,471 | -0.28(-0.62%) |
Aug 09, 2023 | 45.00 | 46.80 | 44.45 | 45.37 | 281,281 | +1.64(+3.75%) |
Aug 08, 2023 | 41.59 | 43.86 | 40.33 | 43.73 | 97,295 | +0.55(+1.27%) |
Aug 07, 2023 | 43.74 | 43.93 | 42.89 | 43.18 | 67,020 | +0.22(+0.51%) |
Aug 04, 2023 | 43.75 | 44.96 | 42.94 | 42.96 | 194,499 | +0.21(+0.49%) |
Aug 03, 2023 | 41.24 | 43.88 | 40.99 | 42.75 | 128,635 | +1.21(+2.91%) |
Aug 02, 2023 | 42.69 | 42.88 | 40.37 | 41.54 | 123,767 | -1.88(-4.32%) |
Aug 01, 2023 | 43.41 | 43.66 | 42.03 | 43.41 | 96,407 | -0.54(-1.22%) |
Jul 31, 2023 | 42.62 | 44.24 | 42.46 | 43.95 | 107,047 | +2.15(+5.14%) |
Jul 28, 2023 | 41.30 | 41.86 | 40.00 | 41.80 | 151,285 | +0.64(+1.55%) |
Jul 27, 2023 | 42.95 | 43.19 | 40.85 | 41.16 | 119,108 | -0.96(-2.28%) |
Jul 26, 2023 | 41.21 | 42.60 | 40.71 | 42.12 | 162,429 | +0.12(+0.29%) |
Jul 25, 2023 | 40.93 | 42.71 | 40.47 | 42.00 | 206,204 | +0.74(+1.79%) |
Jul 24, 2023 | 39.97 | 42.18 | 39.94 | 41.26 | 251,886 | +1.83(+4.64%) |
Jul 21, 2023 | 38.83 | 39.48 | 38.16 | 39.43 | 171,292 | +0.88(+2.28%) |
Jul 20, 2023 | 37.94 | 38.77 | 37.57 | 38.55 | 201,859 | +1.24(+3.32%) |
Jul 19, 2023 | 37.10 | 38.02 | 36.83 | 37.31 | 151,648 | +0.51(+1.39%) |
Jul 18, 2023 | 35.11 | 37.70 | 35.11 | 36.80 | 141,440 | +1.49(+4.21%) |
Jul 17, 2023 | 35.35 | 35.72 | 34.83 | 35.31 | 71,464 | -0.16(-0.44%) |
Jul 14, 2023 | 38.10 | 38.10 | 35.30 | 35.47 | 200,569 | -3.18(-8.22%) |
Jul 13, 2023 | 39.14 | 39.83 | 37.63 | 38.65 | 205,000 | -0.22(-0.58%) |
Jul 12, 2023 | 38.64 | 39.65 | 38.30 | 38.87 | 229,316 | +0.90(+2.37%) |
Jul 11, 2023 | 35.98 | 38.11 | 35.81 | 37.97 | 164,236 | +2.60(+7.35%) |
Jul 10, 2023 | 34.69 | 35.62 | 34.39 | 35.37 | 85,055 | +0.60(+1.73%) |
Jul 07, 2023 | 32.35 | 35.68 | 32.01 | 34.77 | 328,975 | +2.30(+7.08%) |
Jul 06, 2023 | 33.75 | 34.36 | 31.64 | 32.47 | 250,278 | -2.34(-6.72%) |
Jul 05, 2023 | 36.05 | 36.05 | 34.25 | 34.81 | 126,447 | -0.56(-1.58%) |
Jul 03, 2023 | 35.25 | 36.15 | 35.10 | 35.37 | 85,797 | +0.23(+0.65%) |
Jun 30, 2023 | 35.07 | 35.72 | 34.42 | 35.14 | 300,881 | +0.58(+1.68%) |
Jun 29, 2023 | 33.87 | 34.56 | 33.29 | 34.56 | 219,243 | +1.23(+3.71%) |
Jun 28, 2023 | 32.47 | 33.51 | 31.61 | 33.33 | 104,499 | +0.80(+2.44%) |
Jun 27, 2023 | 32.29 | 32.92 | 31.59 | 32.53 | 48,193 | +0.30(+0.93%) |
Jun 26, 2023 | 30.89 | 32.72 | 30.89 | 32.23 | 121,121 | +1.53(+4.98%) |
Jun 23, 2023 | 30.48 | 30.96 | 29.94 | 30.70 | 390,071 | -0.66(-2.10%) |
Jun 22, 2023 | 31.82 | 31.99 | 31.01 | 31.36 | 155,565 | -1.60(-4.85%) |
Jun 21, 2023 | 31.83 | 33.68 | 31.68 | 32.96 | 89,128 | +0.81(+2.52%) |
Jun 20, 2023 | 33.71 | 33.89 | 31.45 | 32.15 | 143,998 | -2.44(-7.05%) |
Jun 16, 2023 | 35.19 | 35.25 | 34.20 | 34.59 | 102,026 | +0.07(+0.20%) |
Jun 15, 2023 | 33.81 | 35.30 | 33.81 | 34.52 | 169,856 | +1.20(+3.60%) |
Jun 14, 2023 | 35.58 | 35.88 | 32.68 | 33.32 | 120,203 | -1.21(-3.50%) |
Jun 13, 2023 | 35.18 | 36.61 | 34.45 | 34.53 | 165,483 | +0.55(+1.62%) |
Jun 12, 2023 | 33.50 | 35.00 | 33.23 | 33.98 | 145,573 | -1.04(-2.97%) |
Jun 09, 2023 | 35.34 | 36.13 | 34.72 | 35.02 | 198,441 | -0.52(-1.46%) |
Jun 08, 2023 | 36.40 | 36.44 | 33.90 | 35.54 | 166,652 | -0.55(-1.52%) |
Jun 07, 2023 | 33.99 | 36.25 | 33.81 | 36.09 | 216,811 | +2.71(+8.12%) |
Jun 06, 2023 | 31.61 | 33.41 | 31.23 | 33.38 | 125,597 | +0.71(+2.17%) |
Jun 05, 2023 | 34.20 | 34.99 | 32.46 | 32.67 | 143,875 | -0.78(-2.33%) |
Jun 02, 2023 | 32.19 | 33.89 | 31.73 | 33.45 | 344,269 | +2.86(+9.35%) |