Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.83 | 47.91 | 47.60 | 47.64 | 65,668 | -0.15(-0.31%) |
Aug 30, 2023 | 47.73 | 48.02 | 47.68 | 47.78 | 48,688 | +0.04(+0.08%) |
Aug 29, 2023 | 47.26 | 47.74 | 47.22 | 47.74 | 55,920 | +0.47(+1.00%) |
Aug 28, 2023 | 47.10 | 47.41 | 47.10 | 47.27 | 62,703 | +0.36(+0.76%) |
Aug 25, 2023 | 46.91 | 47.16 | 46.57 | 46.92 | 56,918 | +0.11(+0.23%) |
Aug 24, 2023 | 46.85 | 47.35 | 46.79 | 46.81 | 54,643 | -0.08(-0.17%) |
Aug 23, 2023 | 46.52 | 46.93 | 46.43 | 46.89 | 79,940 | +0.43(+0.93%) |
Aug 22, 2023 | 46.97 | 47.02 | 46.38 | 46.45 | 87,143 | -0.45(-0.97%) |
Aug 21, 2023 | 47.06 | 47.17 | 46.57 | 46.91 | 68,177 | -0.07(-0.15%) |
Aug 18, 2023 | 46.62 | 47.11 | 46.54 | 46.98 | 82,861 | +0.03(+0.06%) |
Aug 17, 2023 | 47.37 | 47.42 | 46.86 | 46.95 | 202,819 | -0.26(-0.54%) |
Aug 16, 2023 | 47.21 | 47.59 | 47.18 | 47.20 | 104,626 | -0.16(-0.33%) |
Aug 15, 2023 | 47.86 | 47.86 | 47.29 | 47.36 | 90,170 | -0.88(-1.82%) |
Aug 14, 2023 | 48.24 | 48.35 | 48.03 | 48.24 | 83,996 | -0.16(-0.33%) |
Aug 11, 2023 | 48.13 | 48.45 | 48.04 | 48.40 | 64,347 | +0.06(+0.12%) |
Aug 10, 2023 | 48.51 | 48.90 | 48.23 | 48.34 | 62,681 | +0.03(+0.06%) |
Aug 09, 2023 | 48.63 | 48.75 | 48.26 | 48.31 | 50,234 | -0.36(-0.75%) |
Aug 08, 2023 | 48.50 | 48.70 | 48.07 | 48.67 | 92,713 | -0.45(-0.92%) |
Aug 07, 2023 | 48.74 | 49.22 | 48.74 | 49.13 | 57,248 | +0.55(+1.14%) |
Aug 04, 2023 | 48.67 | 49.17 | 48.51 | 48.57 | 79,151 | -0.14(-0.28%) |
Aug 03, 2023 | 48.38 | 48.86 | 48.27 | 48.71 | 83,770 | +0.01(+0.02%) |
Aug 02, 2023 | 48.70 | 48.85 | 48.40 | 48.70 | 76,585 | -0.44(-0.90%) |
Aug 01, 2023 | 49.08 | 49.18 | 48.86 | 49.14 | 81,835 | -0.05(-0.10%) |
Jul 31, 2023 | 49.12 | 49.32 | 48.98 | 49.19 | 98,264 | +0.26(+0.52%) |
Jul 28, 2023 | 49.14 | 49.18 | 48.76 | 48.94 | 211,597 | +0.12(+0.24%) |
Jul 27, 2023 | 49.61 | 49.61 | 48.72 | 48.82 | 142,717 | -0.67(-1.36%) |
Jul 26, 2023 | 49.09 | 49.61 | 49.07 | 49.49 | 86,947 | +0.39(+0.80%) |
Jul 25, 2023 | 49.35 | 49.40 | 49.07 | 49.10 | 133,634 | -0.30(-0.60%) |
Jul 24, 2023 | 48.96 | 49.56 | 48.96 | 49.39 | 88,287 | +0.47(+0.97%) |
Jul 21, 2023 | 49.23 | 49.23 | 48.89 | 48.92 | 105,084 | -0.21(-0.42%) |
Jul 20, 2023 | 48.80 | 49.14 | 48.78 | 49.13 | 163,733 | +0.20(+0.40%) |
Jul 19, 2023 | 48.64 | 49.05 | 48.60 | 48.93 | 233,622 | +0.33(+0.67%) |
Jul 18, 2023 | 48.07 | 48.63 | 48.00 | 48.60 | 92,273 | +0.65(+1.36%) |
Jul 17, 2023 | 47.39 | 48.09 | 47.39 | 47.95 | 149,033 | +0.45(+0.96%) |
Jul 14, 2023 | 48.08 | 48.08 | 47.41 | 47.50 | 207,718 | -0.32(-0.66%) |
Jul 13, 2023 | 47.50 | 47.86 | 47.49 | 47.81 | 165,427 | +0.36(+0.77%) |
Jul 12, 2023 | 47.52 | 47.78 | 47.34 | 47.45 | 72,026 | +0.34(+0.71%) |
Jul 11, 2023 | 46.64 | 47.16 | 46.60 | 47.11 | 70,429 | +0.61(+1.31%) |
Jul 10, 2023 | 46.24 | 46.76 | 46.20 | 46.50 | 86,462 | +0.24(+0.51%) |
Jul 07, 2023 | 45.96 | 46.63 | 45.96 | 46.27 | 98,556 | +0.21(+0.45%) |
Jul 06, 2023 | 46.13 | 46.13 | 45.67 | 46.06 | 60,303 | -0.50(-1.08%) |
Jul 05, 2023 | 46.42 | 46.70 | 46.26 | 46.56 | 97,809 | -0.18(-0.38%) |
Jul 03, 2023 | 46.44 | 46.85 | 46.36 | 46.74 | 116,217 | +0.32(+0.68%) |
Jun 30, 2023 | 46.37 | 46.59 | 46.28 | 46.42 | 81,670 | +0.34(+0.73%) |
Jun 29, 2023 | 45.56 | 46.09 | 45.56 | 46.09 | 200,621 | +0.80(+1.76%) |
Jun 28, 2023 | 45.33 | 45.33 | 45.10 | 45.29 | 285,586 | -0.06(-0.13%) |
Jun 27, 2023 | 45.02 | 45.49 | 45.02 | 45.35 | 88,905 | +0.40(+0.90%) |
Jun 26, 2023 | 44.94 | 45.33 | 44.87 | 44.94 | 95,399 | -0.07(-0.15%) |
Jun 23, 2023 | 44.90 | 45.15 | 44.74 | 45.01 | 656,995 | -0.27(-0.59%) |
Jun 22, 2023 | 45.52 | 45.52 | 45.09 | 45.28 | 116,899 | -0.38(-0.84%) |
Jun 21, 2023 | 45.69 | 45.88 | 45.51 | 45.66 | 134,712 | -0.14(-0.30%) |
Jun 20, 2023 | 45.87 | 45.87 | 45.50 | 45.80 | 62,670 | -0.35(-0.75%) |
Jun 16, 2023 | 46.43 | 46.48 | 46.07 | 46.15 | 62,467 | -0.15(-0.32%) |