Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.00 | 49.08 | 48.50 | 48.65 | 437,717 | -0.09(-0.18%) |
Aug 30, 2023 | 48.49 | 49.38 | 48.42 | 48.74 | 716,806 | +0.30(+0.62%) |
Aug 29, 2023 | 48.36 | 48.74 | 48.00 | 48.44 | 452,694 | +0.06(+0.12%) |
Aug 28, 2023 | 48.60 | 49.12 | 47.94 | 48.38 | 399,909 | -0.10(-0.21%) |
Aug 25, 2023 | 48.01 | 48.85 | 47.63 | 48.48 | 466,074 | +0.55(+1.15%) |
Aug 24, 2023 | 47.71 | 48.46 | 47.23 | 47.93 | 615,399 | -0.60(-1.24%) |
Aug 23, 2023 | 48.19 | 48.56 | 47.11 | 48.53 | 970,585 | -0.30(-0.61%) |
Aug 22, 2023 | 49.03 | 49.14 | 48.25 | 48.83 | 822,526 | +0.15(+0.31%) |
Aug 21, 2023 | 50.26 | 50.61 | 48.35 | 48.68 | 779,964 | -1.37(-2.74%) |
Aug 18, 2023 | 47.67 | 50.20 | 47.50 | 50.05 | 803,429 | +1.36(+2.79%) |
Aug 17, 2023 | 49.48 | 49.87 | 48.59 | 48.69 | 983,746 | -0.17(-0.35%) |
Aug 16, 2023 | 49.90 | 50.59 | 48.30 | 48.86 | 1,297,173 | -0.15(-0.31%) |
Aug 15, 2023 | 49.42 | 49.61 | 48.32 | 49.01 | 1,497,555 | +1.14(+2.38%) |
Aug 14, 2023 | 47.51 | 48.10 | 47.00 | 47.87 | 1,073,465 | -0.13(-0.27%) |
Aug 11, 2023 | 47.43 | 48.31 | 47.43 | 48.00 | 697,095 | +0.43(+0.90%) |
Aug 10, 2023 | 47.71 | 47.95 | 46.83 | 47.57 | 466,870 | +0.10(+0.21%) |
Aug 09, 2023 | 48.33 | 48.33 | 46.74 | 47.47 | 905,468 | +1.38(+2.99%) |
Aug 08, 2023 | 45.53 | 46.33 | 45.24 | 46.09 | 338,068 | -0.22(-0.48%) |
Aug 07, 2023 | 47.12 | 47.33 | 46.05 | 46.31 | 330,215 | -0.53(-1.13%) |
Aug 04, 2023 | 48.77 | 48.89 | 46.48 | 46.84 | 611,955 | -0.16(-0.34%) |
Aug 03, 2023 | 46.92 | 47.72 | 46.87 | 47.00 | 902,443 | +0.06(+0.13%) |
Aug 02, 2023 | 47.53 | 47.53 | 46.33 | 46.94 | 495,106 | -0.73(-1.53%) |
Aug 01, 2023 | 47.77 | 48.61 | 47.61 | 47.67 | 1,083,087 | -1.24(-2.54%) |
Jul 31, 2023 | 46.58 | 50.23 | 46.50 | 48.91 | 1,877,770 | +2.32(+4.98%) |
Jul 28, 2023 | 45.46 | 46.65 | 45.44 | 46.59 | 740,548 | +0.82(+1.79%) |
Jul 27, 2023 | 46.21 | 46.52 | 45.37 | 45.77 | 600,203 | -0.48(-1.04%) |
Jul 26, 2023 | 45.93 | 46.33 | 45.56 | 46.25 | 680,736 | -0.01(-0.02%) |
Jul 25, 2023 | 46.30 | 46.67 | 45.51 | 46.26 | 711,550 | -0.25(-0.54%) |
Jul 24, 2023 | 46.62 | 47.86 | 46.33 | 46.51 | 907,400 | +0.06(+0.13%) |
Jul 21, 2023 | 46.53 | 46.63 | 45.84 | 46.45 | 679,947 | +0.56(+1.22%) |
Jul 20, 2023 | 46.97 | 47.06 | 45.80 | 45.89 | 669,997 | -0.96(-2.05%) |
Jul 19, 2023 | 46.01 | 47.08 | 45.89 | 46.85 | 1,634,574 | +1.18(+2.58%) |
Jul 18, 2023 | 44.75 | 45.75 | 44.58 | 45.67 | 818,434 | +1.48(+3.35%) |
Jul 17, 2023 | 43.64 | 44.54 | 43.32 | 44.19 | 428,575 | -0.28(-0.63%) |
Jul 14, 2023 | 45.11 | 45.20 | 44.23 | 44.47 | 362,937 | -0.63(-1.40%) |
Jul 13, 2023 | 44.65 | 45.11 | 44.29 | 45.10 | 738,774 | +0.94(+2.13%) |
Jul 12, 2023 | 45.22 | 45.67 | 43.73 | 44.16 | 2,808,198 | +0.81(+1.87%) |
Jul 11, 2023 | 42.57 | 44.16 | 42.23 | 43.35 | 3,962,711 | +1.55(+3.71%) |
Jul 10, 2023 | 41.69 | 42.53 | 41.15 | 41.80 | 2,726,589 | +0.10(+0.24%) |
Jul 07, 2023 | 39.81 | 41.98 | 39.73 | 41.70 | 2,693,977 | +1.96(+4.93%) |
Jul 06, 2023 | 39.99 | 40.16 | 38.73 | 39.74 | 2,275,237 | -1.04(-2.55%) |
Jul 05, 2023 | 40.69 | 41.36 | 40.40 | 40.78 | 347,225 | -0.26(-0.63%) |
Jul 03, 2023 | 41.35 | 41.78 | 40.89 | 41.04 | 264,590 | -0.23(-0.56%) |
Jun 30, 2023 | 41.00 | 41.55 | 40.28 | 41.27 | 714,841 | +0.43(+1.05%) |
Jun 29, 2023 | 38.47 | 40.95 | 38.47 | 40.84 | 659,321 | +2.68(+7.02%) |
Jun 28, 2023 | 38.27 | 38.32 | 37.18 | 38.16 | 592,181 | -0.61(-1.57%) |
Jun 27, 2023 | 39.01 | 39.40 | 38.55 | 38.77 | 549,560 | -0.85(-2.15%) |
Jun 26, 2023 | 37.76 | 39.90 | 37.76 | 39.62 | 900,103 | +1.62(+4.26%) |
Jun 23, 2023 | 37.89 | 38.67 | 37.29 | 38.00 | 8,437,108 | -0.89(-2.29%) |
Jun 22, 2023 | 38.60 | 39.50 | 38.45 | 38.89 | 1,659,525 | +0.20(+0.52%) |
Jun 21, 2023 | 37.89 | 39.59 | 37.89 | 38.69 | 928,786 | +0.89(+2.35%) |
Jun 20, 2023 | 37.10 | 38.16 | 36.68 | 37.80 | 560,339 | -0.82(-2.12%) |
Jun 16, 2023 | 37.68 | 38.65 | 37.30 | 38.62 | 472,437 | +1.04(+2.77%) |