Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.18 | 45.59 | 44.11 | 44.14 | 44,368 | -1.00(-2.22%) |
Aug 30, 2023 | 44.49 | 45.56 | 44.49 | 45.14 | 27,783 | +0.45(+1.01%) |
Aug 29, 2023 | 44.44 | 44.76 | 44.23 | 44.69 | 34,473 | +0.36(+0.81%) |
Aug 28, 2023 | 44.54 | 44.81 | 44.15 | 44.33 | 27,267 | +0.12(+0.27%) |
Aug 25, 2023 | 44.27 | 44.52 | 44.11 | 44.21 | 32,367 | +0.13(+0.29%) |
Aug 24, 2023 | 44.36 | 44.89 | 44.04 | 44.08 | 33,859 | -0.48(-1.08%) |
Aug 23, 2023 | 44.06 | 44.81 | 44.06 | 44.56 | 69,356 | +0.51(+1.16%) |
Aug 22, 2023 | 43.89 | 44.33 | 43.70 | 44.05 | 21,216 | +0.24(+0.55%) |
Aug 21, 2023 | 44.02 | 44.32 | 43.75 | 43.81 | 36,872 | -0.26(-0.59%) |
Aug 18, 2023 | 43.56 | 44.37 | 43.56 | 44.07 | 68,569 | +0.21(+0.48%) |
Aug 17, 2023 | 44.65 | 44.67 | 43.86 | 43.86 | 25,062 | -0.62(-1.39%) |
Aug 16, 2023 | 44.83 | 44.99 | 44.45 | 44.48 | 21,764 | -0.32(-0.71%) |
Aug 15, 2023 | 44.76 | 45.24 | 44.23 | 44.80 | 49,278 | -0.06(-0.13%) |
Aug 14, 2023 | 44.97 | 45.21 | 44.66 | 44.86 | 36,899 | -0.40(-0.88%) |
Aug 11, 2023 | 44.91 | 45.47 | 44.91 | 45.26 | 29,676 | +0.19(+0.42%) |
Aug 10, 2023 | 46.35 | 46.35 | 44.99 | 45.07 | 29,377 | -0.99(-2.15%) |
Aug 09, 2023 | 46.33 | 46.52 | 45.88 | 46.06 | 39,024 | +0.02(+0.04%) |
Aug 08, 2023 | 45.53 | 46.10 | 44.97 | 46.04 | 32,425 | +0.26(+0.57%) |
Aug 07, 2023 | 45.77 | 46.17 | 45.38 | 45.78 | 54,127 | -0.02(-0.04%) |
Aug 04, 2023 | 46.12 | 46.92 | 45.65 | 45.80 | 53,443 | -0.53(-1.14%) |
Aug 03, 2023 | 43.75 | 48.48 | 43.35 | 46.33 | 113,076 | +6.12(+15.22%) |
Aug 02, 2023 | 39.72 | 40.66 | 39.72 | 40.21 | 82,766 | +0.13(+0.32%) |
Aug 01, 2023 | 40.56 | 40.56 | 40.05 | 40.08 | 16,466 | -0.40(-0.99%) |
Jul 31, 2023 | 40.22 | 40.69 | 40.14 | 40.48 | 27,403 | +0.26(+0.65%) |
Jul 28, 2023 | 40.81 | 40.97 | 40.22 | 40.22 | 18,840 | -0.20(-0.49%) |
Jul 27, 2023 | 41.32 | 41.32 | 40.32 | 40.42 | 20,179 | -0.84(-2.04%) |
Jul 26, 2023 | 40.77 | 41.44 | 40.77 | 41.26 | 17,461 | +0.58(+1.43%) |
Jul 25, 2023 | 40.46 | 40.79 | 40.45 | 40.68 | 16,589 | +0.09(+0.22%) |
Jul 24, 2023 | 40.22 | 40.67 | 39.95 | 40.59 | 25,691 | +0.25(+0.62%) |
Jul 21, 2023 | 40.22 | 40.55 | 39.98 | 40.34 | 33,882 | +0.29(+0.72%) |
Jul 20, 2023 | 40.70 | 40.70 | 39.77 | 40.05 | 25,969 | -0.54(-1.33%) |
Jul 19, 2023 | 40.35 | 40.59 | 40.10 | 40.59 | 19,340 | +0.47(+1.17%) |
Jul 18, 2023 | 39.77 | 40.20 | 39.62 | 40.12 | 26,382 | +0.39(+0.98%) |
Jul 17, 2023 | 39.37 | 39.80 | 39.37 | 39.73 | 22,441 | +0.41(+1.04%) |
Jul 14, 2023 | 38.78 | 39.33 | 38.78 | 39.32 | 22,757 | +0.22(+0.56%) |
Jul 13, 2023 | 39.27 | 39.27 | 38.87 | 39.10 | 20,545 | +0.06(+0.15%) |
Jul 12, 2023 | 39.25 | 39.34 | 38.86 | 39.04 | 32,960 | +0.36(+0.93%) |
Jul 11, 2023 | 38.56 | 38.77 | 38.34 | 38.68 | 31,032 | +0.28(+0.73%) |
Jul 10, 2023 | 37.88 | 38.66 | 37.74 | 38.40 | 29,450 | +0.42(+1.11%) |
Jul 07, 2023 | 37.84 | 38.36 | 37.83 | 37.98 | 40,226 | +0.29(+0.77%) |
Jul 06, 2023 | 37.82 | 37.91 | 37.16 | 37.69 | 30,958 | -0.54(-1.41%) |
Jul 05, 2023 | 38.84 | 38.92 | 38.23 | 38.23 | 86,697 | -0.60(-1.55%) |
Jul 03, 2023 | 38.55 | 38.99 | 38.54 | 38.83 | 19,880 | +0.06(+0.15%) |
Jun 30, 2023 | 38.53 | 38.87 | 38.53 | 38.77 | 32,856 | +0.36(+0.94%) |
Jun 29, 2023 | 38.28 | 38.76 | 38.17 | 38.41 | 22,672 | +0.16(+0.42%) |
Jun 28, 2023 | 38.23 | 38.26 | 37.84 | 38.25 | 36,970 | -0.12(-0.31%) |
Jun 27, 2023 | 37.78 | 38.47 | 37.40 | 38.37 | 43,076 | +0.60(+1.59%) |
Jun 26, 2023 | 37.61 | 38.11 | 36.91 | 37.77 | 30,837 | +0.03(+0.08%) |
Jun 23, 2023 | 38.09 | 38.38 | 37.63 | 37.74 | 179,194 | -0.72(-1.87%) |
Jun 22, 2023 | 38.44 | 38.66 | 38.22 | 38.46 | 50,096 | +0.01(+0.03%) |
Jun 21, 2023 | 38.31 | 38.58 | 38.31 | 38.45 | 25,070 | -0.04(-0.10%) |
Jun 20, 2023 | 38.83 | 39.06 | 38.38 | 38.49 | 29,045 | -0.30(-0.77%) |
Jun 16, 2023 | 39.20 | 39.22 | 38.55 | 38.79 | 166,444 | +0.01(+0.03%) |