Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.14 | 44.72 | 43.21 | 43.36 | 723,113 | -0.65(-1.48%) |
Aug 30, 2023 | 44.79 | 45.04 | 43.78 | 44.01 | 933,957 | -0.89(-1.98%) |
Aug 29, 2023 | 42.74 | 44.91 | 42.50 | 44.90 | 479,389 | +2.05(+4.78%) |
Aug 28, 2023 | 42.21 | 42.95 | 42.15 | 42.85 | 481,682 | +1.12(+2.68%) |
Aug 25, 2023 | 42.75 | 43.37 | 41.54 | 41.73 | 569,537 | -0.96(-2.24%) |
Aug 24, 2023 | 43.57 | 43.62 | 42.30 | 42.69 | 821,875 | -0.82(-1.90%) |
Aug 23, 2023 | 42.32 | 43.83 | 42.21 | 43.51 | 779,737 | +1.30(+3.08%) |
Aug 22, 2023 | 42.41 | 42.54 | 41.40 | 42.21 | 1,008,390 | +0.00(+0.00%) |
Aug 21, 2023 | 42.75 | 43.78 | 41.95 | 42.21 | 10,660,824 | -0.84(-1.95%) |
Aug 18, 2023 | 42.56 | 43.65 | 42.31 | 43.05 | 2,590,753 | +1.42(+3.41%) |
Aug 17, 2023 | 41.73 | 41.95 | 40.95 | 41.63 | 534,265 | +0.07(+0.17%) |
Aug 16, 2023 | 42.10 | 42.30 | 41.44 | 41.56 | 605,830 | -0.93(-2.19%) |
Aug 15, 2023 | 42.00 | 42.59 | 41.83 | 42.49 | 890,759 | +0.11(+0.26%) |
Aug 14, 2023 | 43.10 | 43.26 | 41.87 | 42.38 | 1,313,901 | -1.24(-2.84%) |
Aug 11, 2023 | 43.50 | 44.15 | 42.91 | 43.62 | 957,807 | -0.48(-1.09%) |
Aug 10, 2023 | 45.67 | 46.17 | 43.67 | 44.10 | 649,419 | -1.33(-2.93%) |
Aug 09, 2023 | 46.28 | 46.50 | 45.25 | 45.43 | 575,469 | -1.36(-2.91%) |
Aug 08, 2023 | 46.59 | 46.95 | 45.30 | 46.79 | 532,116 | +0.12(+0.26%) |
Aug 07, 2023 | 48.72 | 48.97 | 46.19 | 46.67 | 789,405 | -1.68(-3.47%) |
Aug 04, 2023 | 47.05 | 48.96 | 46.70 | 48.35 | 1,145,902 | +1.07(+2.26%) |
Aug 03, 2023 | 45.00 | 48.46 | 45.00 | 47.28 | 2,138,664 | -5.02(-9.60%) |
Aug 02, 2023 | 52.00 | 52.75 | 50.92 | 52.30 | 933,347 | -0.50(-0.95%) |
Aug 01, 2023 | 53.87 | 54.20 | 52.16 | 52.80 | 578,098 | -1.97(-3.60%) |
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 716,967 | -0.51(-0.92%) |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 901,454 | +0.47(+0.86%) |
Jul 27, 2023 | 56.73 | 57.53 | 54.27 | 54.81 | 441,742 | -1.22(-2.18%) |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 504,949 | -0.59(-1.04%) |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 444,750 | -1.10(-1.91%) |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 611,257 | +2.35(+4.24%) |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 413,118 | +1.91(+3.57%) |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 493,211 | -1.20(-2.20%) |
Jul 19, 2023 | 54.97 | 55.57 | 54.13 | 54.66 | 567,745 | -0.31(-0.56%) |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 744,040 | -0.84(-1.51%) |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 543,717 | -0.50(-0.89%) |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 538,473 | -1.81(-3.11%) |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 1,112,773 | +2.28(+4.08%) |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 805,301 | +3.36(+6.40%) |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 453,111 | +1.04(+2.02%) |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 349,183 | +1.17(+2.33%) |
Jul 07, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 245,902 | +0.20(+0.40%) |
Jul 06, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 299,669 | -1.39(-2.70%) |
Jul 05, 2023 | 51.90 | 51.90 | 51.20 | 51.46 | 318,161 | -0.89(-1.70%) |
Jul 03, 2023 | 52.62 | 52.88 | 51.48 | 52.35 | 196,833 | -0.22(-0.42%) |
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 566,476 | +0.73(+1.41%) |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 429,224 | +0.65(+1.27%) |
Jun 28, 2023 | 50.95 | 51.20 | 50.04 | 51.19 | 651,149 | +0.39(+0.77%) |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 898,359 | -0.29(-0.57%) |
Jun 26, 2023 | 50.66 | 51.92 | 50.66 | 51.09 | 551,258 | +0.13(+0.26%) |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 882,647 | -0.31(-0.60%) |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 404,834 | +0.82(+1.63%) |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 614,150 | -1.23(-2.38%) |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 735,031 | -0.93(-1.77%) |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 1,292,048 | -0.06(-0.11%) |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 682,787 | +2.19(+4.34%) |
Jun 14, 2023 | 52.99 | 53.01 | 49.70 | 50.48 | 1,006,853 | -1.81(-3.46%) |
Jun 13, 2023 | 52.11 | 52.93 | 51.54 | 52.29 | 520,440 | +0.66(+1.28%) |
Jun 12, 2023 | 51.44 | 51.99 | 50.55 | 51.63 | 766,461 | +0.42(+0.82%) |
Jun 09, 2023 | 51.83 | 52.21 | 50.50 | 51.21 | 793,008 | -0.83(-1.59%) |
Jun 08, 2023 | 51.94 | 52.49 | 50.09 | 52.04 | 1,135,635 | +0.41(+0.79%) |
Jun 07, 2023 | 50.90 | 53.00 | 50.26 | 51.63 | 2,255,384 | -3.16(-5.77%) |
Jun 06, 2023 | 56.00 | 56.30 | 52.00 | 54.79 | 1,878,025 | -1.66(-2.94%) |
Jun 05, 2023 | 57.50 | 57.86 | 56.23 | 56.45 | 788,837 | -1.25(-2.17%) |
Jun 02, 2023 | 58.98 | 59.24 | 57.22 | 57.70 | 781,178 | -0.08(-0.14%) |