Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.36 | 44.13 | 43.05 | 43.49 | 259,264 | +0.12(+0.28%) |
Aug 30, 2023 | 44.24 | 44.35 | 43.33 | 43.37 | 243,130 | -1.27(-2.84%) |
Aug 29, 2023 | 42.35 | 44.96 | 42.07 | 44.64 | 264,504 | +2.27(+5.36%) |
Aug 28, 2023 | 42.87 | 43.88 | 42.14 | 42.37 | 271,677 | +0.17(+0.40%) |
Aug 25, 2023 | 43.51 | 43.99 | 41.77 | 42.20 | 423,413 | -1.16(-2.68%) |
Aug 24, 2023 | 45.03 | 45.03 | 42.98 | 43.36 | 331,670 | -1.67(-3.71%) |
Aug 23, 2023 | 45.02 | 45.57 | 44.12 | 45.03 | 462,804 | -0.19(-0.42%) |
Aug 22, 2023 | 47.89 | 47.89 | 44.97 | 45.22 | 415,204 | -2.15(-4.54%) |
Aug 21, 2023 | 47.81 | 48.00 | 46.85 | 47.37 | 164,085 | -0.05(-0.11%) |
Aug 18, 2023 | 46.26 | 47.99 | 46.04 | 47.42 | 303,600 | +0.85(+1.83%) |
Aug 17, 2023 | 47.71 | 47.97 | 46.22 | 46.57 | 318,629 | -0.79(-1.67%) |
Aug 16, 2023 | 48.45 | 49.21 | 47.34 | 47.36 | 356,210 | -1.78(-3.62%) |
Aug 15, 2023 | 50.51 | 50.81 | 48.80 | 49.14 | 319,543 | -2.00(-3.91%) |
Aug 14, 2023 | 49.71 | 51.15 | 48.99 | 51.14 | 310,156 | +0.99(+1.97%) |
Aug 11, 2023 | 50.00 | 50.60 | 49.75 | 50.15 | 226,062 | +0.03(+0.06%) |
Aug 10, 2023 | 50.85 | 51.94 | 49.66 | 50.12 | 225,307 | -0.88(-1.73%) |
Aug 09, 2023 | 50.49 | 51.65 | 50.22 | 51.00 | 172,386 | -0.49(-0.95%) |
Aug 08, 2023 | 50.68 | 52.01 | 49.59 | 51.49 | 310,008 | +0.12(+0.23%) |
Aug 07, 2023 | 49.97 | 51.38 | 49.30 | 51.37 | 715,423 | +1.34(+2.68%) |
Aug 04, 2023 | 52.14 | 52.14 | 49.87 | 50.03 | 330,769 | -1.99(-3.83%) |
Aug 03, 2023 | 50.92 | 53.31 | 50.52 | 52.02 | 503,458 | +0.81(+1.58%) |
Aug 02, 2023 | 52.25 | 52.69 | 50.38 | 51.21 | 469,662 | -1.47(-2.79%) |
Aug 01, 2023 | 56.27 | 56.47 | 51.86 | 52.68 | 918,473 | -5.53(-9.50%) |
Jul 31, 2023 | 58.20 | 59.66 | 57.50 | 58.21 | 381,041 | +0.79(+1.38%) |
Jul 28, 2023 | 56.96 | 57.91 | 56.16 | 57.42 | 243,285 | +0.83(+1.47%) |
Jul 27, 2023 | 59.11 | 59.11 | 56.13 | 56.59 | 172,487 | -2.10(-3.58%) |
Jul 26, 2023 | 57.35 | 59.21 | 57.35 | 58.69 | 255,079 | +0.71(+1.22%) |
Jul 25, 2023 | 57.89 | 59.24 | 57.55 | 57.98 | 237,591 | -0.41(-0.70%) |
Jul 24, 2023 | 58.89 | 60.21 | 57.78 | 58.39 | 239,831 | -0.66(-1.12%) |
Jul 21, 2023 | 61.38 | 61.38 | 58.40 | 59.05 | 632,905 | -2.09(-3.42%) |
Jul 20, 2023 | 62.43 | 63.14 | 61.13 | 61.14 | 475,360 | -1.87(-2.97%) |
Jul 19, 2023 | 59.89 | 63.19 | 59.51 | 63.01 | 937,375 | +3.95(+6.69%) |
Jul 18, 2023 | 56.62 | 59.34 | 55.90 | 59.06 | 767,781 | +3.92(+7.11%) |
Jul 17, 2023 | 53.80 | 56.36 | 53.03 | 55.14 | 323,179 | +1.32(+2.45%) |
Jul 14, 2023 | 54.85 | 54.85 | 52.76 | 53.82 | 330,416 | -1.06(-1.93%) |
Jul 13, 2023 | 55.00 | 56.63 | 54.33 | 54.88 | 516,443 | +0.13(+0.24%) |
Jul 12, 2023 | 53.24 | 55.31 | 52.86 | 54.75 | 490,522 | +2.62(+5.03%) |
Jul 11, 2023 | 51.55 | 52.73 | 50.81 | 52.13 | 449,703 | +1.26(+2.48%) |
Jul 10, 2023 | 46.47 | 50.92 | 46.47 | 50.87 | 379,226 | +4.38(+9.42%) |
Jul 07, 2023 | 46.45 | 48.12 | 46.44 | 46.49 | 152,462 | +0.09(+0.19%) |
Jul 06, 2023 | 46.39 | 46.44 | 45.13 | 46.40 | 299,505 | -0.80(-1.69%) |
Jul 05, 2023 | 47.28 | 47.74 | 46.58 | 47.20 | 213,186 | -0.38(-0.80%) |
Jul 03, 2023 | 48.82 | 49.65 | 47.39 | 47.58 | 113,607 | -1.05(-2.16%) |
Jun 30, 2023 | 49.17 | 49.69 | 48.17 | 48.63 | 257,234 | -0.21(-0.43%) |
Jun 29, 2023 | 47.46 | 48.93 | 47.40 | 48.84 | 335,672 | +1.41(+2.97%) |
Jun 28, 2023 | 46.03 | 48.96 | 45.71 | 47.43 | 305,606 | +1.26(+2.73%) |
Jun 27, 2023 | 45.34 | 47.18 | 44.46 | 46.17 | 246,299 | +1.48(+3.31%) |
Jun 26, 2023 | 46.59 | 47.94 | 44.67 | 44.69 | 398,210 | -2.44(-5.18%) |
Jun 23, 2023 | 45.48 | 47.84 | 45.21 | 47.13 | 652,187 | +0.51(+1.09%) |
Jun 22, 2023 | 46.24 | 46.85 | 45.43 | 46.62 | 420,474 | +0.14(+0.30%) |
Jun 21, 2023 | 45.50 | 46.62 | 45.49 | 46.48 | 232,375 | +0.57(+1.24%) |
Jun 20, 2023 | 46.27 | 46.45 | 45.45 | 45.91 | 274,503 | -0.64(-1.37%) |
Jun 16, 2023 | 49.57 | 49.76 | 46.51 | 46.55 | 624,751 | -2.66(-5.41%) |