Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.00 | 46.00 | 45.59 | 45.87 | 178,344 | +0.04(+0.09%) |
Aug 30, 2023 | 45.76 | 45.94 | 45.64 | 45.83 | 185,597 | +0.24(+0.54%) |
Aug 29, 2023 | 45.51 | 45.64 | 45.11 | 45.59 | 395,171 | +0.17(+0.37%) |
Aug 28, 2023 | 45.25 | 45.75 | 45.15 | 45.42 | 368,707 | +0.33(+0.74%) |
Aug 25, 2023 | 44.92 | 45.32 | 44.56 | 45.09 | 465,270 | +0.45(+1.01%) |
Aug 24, 2023 | 44.66 | 45.14 | 44.60 | 44.64 | 426,345 | -0.40(-0.89%) |
Aug 23, 2023 | 44.76 | 45.09 | 44.34 | 45.04 | 459,377 | -0.12(-0.26%) |
Aug 22, 2023 | 45.60 | 45.71 | 45.14 | 45.16 | 651,443 | -0.35(-0.77%) |
Aug 21, 2023 | 45.93 | 46.14 | 45.21 | 45.51 | 444,279 | -0.23(-0.49%) |
Aug 18, 2023 | 45.06 | 45.79 | 44.96 | 45.74 | 365,495 | +0.38(+0.84%) |
Aug 17, 2023 | 45.42 | 45.93 | 45.35 | 45.35 | 703,081 | +0.51(+1.14%) |
Aug 16, 2023 | 45.28 | 45.76 | 44.83 | 44.84 | 399,765 | -0.38(-0.84%) |
Aug 15, 2023 | 45.86 | 45.92 | 45.17 | 45.23 | 410,749 | -1.00(-2.16%) |
Aug 14, 2023 | 46.26 | 46.35 | 45.85 | 46.23 | 683,762 | -0.16(-0.34%) |
Aug 11, 2023 | 45.73 | 46.43 | 45.68 | 46.38 | 521,751 | +0.65(+1.41%) |
Aug 10, 2023 | 45.85 | 46.32 | 45.44 | 45.74 | 717,277 | -0.06(-0.13%) |
Aug 09, 2023 | 45.60 | 46.22 | 45.40 | 45.79 | 496,014 | +0.60(+1.32%) |
Aug 08, 2023 | 44.35 | 45.22 | 43.98 | 45.20 | 360,283 | +0.23(+0.50%) |
Aug 07, 2023 | 45.09 | 45.24 | 44.83 | 44.97 | 278,962 | +0.08(+0.17%) |
Aug 04, 2023 | 45.18 | 45.60 | 44.88 | 44.89 | 547,513 | +0.03(+0.07%) |
Aug 03, 2023 | 44.40 | 45.27 | 44.28 | 44.86 | 536,347 | +0.49(+1.10%) |
Aug 02, 2023 | 44.73 | 44.87 | 44.02 | 44.38 | 447,611 | -0.66(-1.46%) |
Aug 01, 2023 | 45.02 | 45.16 | 44.59 | 45.03 | 507,865 | -0.23(-0.52%) |
Jul 31, 2023 | 44.76 | 45.39 | 44.76 | 45.27 | 349,481 | +0.85(+1.92%) |
Jul 28, 2023 | 44.34 | 44.45 | 43.80 | 44.41 | 357,937 | +0.12(+0.27%) |
Jul 27, 2023 | 44.83 | 44.99 | 44.16 | 44.30 | 385,219 | -0.27(-0.61%) |
Jul 26, 2023 | 44.20 | 44.78 | 44.13 | 44.57 | 408,245 | -0.04(-0.09%) |
Jul 25, 2023 | 44.31 | 44.82 | 44.06 | 44.61 | 322,391 | +0.26(+0.60%) |
Jul 24, 2023 | 43.89 | 44.64 | 43.89 | 44.35 | 299,311 | +0.68(+1.55%) |
Jul 21, 2023 | 43.50 | 43.69 | 43.26 | 43.67 | 297,781 | +0.32(+0.75%) |
Jul 20, 2023 | 43.22 | 43.42 | 43.00 | 43.35 | 275,811 | +0.44(+1.03%) |
Jul 19, 2023 | 42.71 | 43.19 | 42.62 | 42.91 | 373,778 | +0.21(+0.48%) |
Jul 18, 2023 | 42.20 | 43.07 | 42.14 | 42.70 | 441,646 | +0.45(+1.07%) |
Jul 17, 2023 | 42.06 | 42.41 | 41.95 | 42.25 | 270,801 | +0.07(+0.16%) |
Jul 14, 2023 | 43.15 | 43.15 | 42.12 | 42.18 | 633,162 | -1.15(-2.64%) |
Jul 13, 2023 | 43.48 | 43.79 | 42.98 | 43.33 | 386,983 | -0.16(-0.36%) |
Jul 12, 2023 | 43.44 | 43.70 | 43.24 | 43.48 | 496,434 | +0.42(+0.98%) |
Jul 11, 2023 | 42.33 | 43.13 | 42.29 | 43.06 | 313,552 | +0.94(+2.23%) |
Jul 10, 2023 | 41.68 | 42.16 | 41.64 | 42.12 | 428,963 | +0.33(+0.80%) |
Jul 07, 2023 | 40.72 | 42.16 | 40.69 | 41.79 | 888,219 | +0.90(+2.20%) |
Jul 06, 2023 | 41.45 | 41.66 | 40.57 | 40.89 | 623,965 | -0.97(-2.32%) |
Jul 05, 2023 | 42.26 | 42.26 | 41.63 | 41.86 | 359,928 | -0.25(-0.60%) |
Jul 03, 2023 | 42.07 | 42.39 | 41.98 | 42.11 | 235,370 | +0.17(+0.40%) |
Jun 30, 2023 | 41.93 | 42.18 | 41.65 | 41.95 | 1,369,379 | +0.29(+0.71%) |
Jun 29, 2023 | 41.33 | 41.65 | 41.14 | 41.65 | 1,080,484 | +0.47(+1.14%) |
Jun 28, 2023 | 40.77 | 41.22 | 40.42 | 41.18 | 512,925 | +0.39(+0.96%) |
Jun 27, 2023 | 40.59 | 40.93 | 40.40 | 40.79 | 286,835 | +0.15(+0.36%) |
Jun 26, 2023 | 39.98 | 40.88 | 39.98 | 40.64 | 351,306 | +0.66(+1.64%) |
Jun 23, 2023 | 39.86 | 40.12 | 39.72 | 39.99 | 543,659 | -0.36(-0.90%) |
Jun 22, 2023 | 40.49 | 40.52 | 40.14 | 40.35 | 489,192 | -0.53(-1.29%) |
Jun 21, 2023 | 40.44 | 41.19 | 40.37 | 40.88 | 433,041 | +0.31(+0.77%) |
Jun 20, 2023 | 41.23 | 41.24 | 40.27 | 40.57 | 683,448 | -0.93(-2.24%) |
Jun 16, 2023 | 41.73 | 41.82 | 41.36 | 41.50 | 430,638 | -0.02(-0.05%) |
Jun 15, 2023 | 41.11 | 41.85 | 41.11 | 41.52 | 563,320 | +0.43(+1.05%) |
Jun 14, 2023 | 41.90 | 42.04 | 40.79 | 41.09 | 552,365 | -0.42(-1.01%) |
Jun 13, 2023 | 41.72 | 42.29 | 41.48 | 41.51 | 417,945 | +0.21(+0.50%) |
Jun 12, 2023 | 41.06 | 41.65 | 41.00 | 41.30 | 380,543 | -0.35(-0.85%) |
Jun 09, 2023 | 41.93 | 42.08 | 41.57 | 41.65 | 645,244 | -0.26(-0.63%) |
Jun 08, 2023 | 42.10 | 42.26 | 41.24 | 41.92 | 774,749 | -0.18(-0.42%) |
Jun 07, 2023 | 41.17 | 42.14 | 41.17 | 42.09 | 502,649 | +1.07(+2.60%) |
Jun 06, 2023 | 40.22 | 41.05 | 40.16 | 41.03 | 417,831 | +0.30(+0.74%) |
Jun 05, 2023 | 41.35 | 41.64 | 40.67 | 40.72 | 439,469 | -0.26(-0.64%) |
Jun 02, 2023 | 40.52 | 41.19 | 40.32 | 40.99 | 464,603 | +1.14(+2.86%) |