Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.09 | 44.22 | 44.01 | 44.02 | 66,187 | -0.17(-0.38%) |
Aug 30, 2023 | 44.20 | 44.26 | 44.08 | 44.19 | 73,554 | +0.06(+0.13%) |
Aug 29, 2023 | 43.88 | 44.13 | 43.74 | 44.13 | 116,478 | +0.24(+0.54%) |
Aug 28, 2023 | 43.78 | 43.97 | 43.77 | 43.89 | 65,659 | +0.19(+0.43%) |
Aug 25, 2023 | 43.60 | 43.80 | 43.40 | 43.71 | 38,757 | +0.27(+0.63%) |
Aug 24, 2023 | 43.66 | 44.01 | 43.43 | 43.43 | 77,794 | -0.30(-0.69%) |
Aug 23, 2023 | 43.61 | 43.75 | 43.57 | 43.74 | 150,745 | +0.24(+0.56%) |
Aug 22, 2023 | 43.67 | 43.67 | 43.43 | 43.49 | 125,103 | -0.22(-0.49%) |
Aug 21, 2023 | 43.88 | 43.94 | 43.52 | 43.71 | 148,701 | -0.28(-0.65%) |
Aug 18, 2023 | 43.77 | 44.04 | 43.69 | 43.99 | 111,229 | +0.19(+0.42%) |
Aug 17, 2023 | 44.27 | 44.34 | 43.74 | 43.80 | 312,605 | -0.41(-0.93%) |
Aug 16, 2023 | 44.51 | 44.62 | 44.20 | 44.22 | 62,721 | -0.17(-0.38%) |
Aug 15, 2023 | 44.71 | 44.71 | 44.33 | 44.38 | 99,703 | -0.43(-0.96%) |
Aug 14, 2023 | 45.04 | 45.15 | 44.74 | 44.81 | 546,556 | -0.23(-0.50%) |
Aug 11, 2023 | 44.92 | 45.11 | 44.84 | 45.04 | 75,474 | +0.12(+0.26%) |
Aug 10, 2023 | 45.16 | 45.40 | 44.86 | 44.92 | 131,602 | -0.07(-0.15%) |
Aug 09, 2023 | 45.01 | 45.22 | 44.95 | 44.99 | 97,005 | +0.06(+0.13%) |
Aug 08, 2023 | 45.21 | 45.21 | 44.81 | 44.93 | 70,659 | -0.35(-0.78%) |
Aug 07, 2023 | 44.97 | 45.33 | 44.97 | 45.28 | 65,835 | +0.41(+0.92%) |
Aug 04, 2023 | 45.43 | 45.48 | 44.87 | 44.87 | 122,387 | -0.44(-0.97%) |
Aug 03, 2023 | 45.39 | 45.47 | 45.28 | 45.31 | 79,811 | -0.06(-0.13%) |
Aug 02, 2023 | 45.11 | 45.65 | 45.11 | 45.37 | 95,415 | +0.14(+0.30%) |
Aug 01, 2023 | 45.37 | 45.57 | 45.20 | 45.23 | 185,411 | -0.22(-0.47%) |
Jul 31, 2023 | 45.64 | 45.70 | 45.32 | 45.45 | 98,064 | -0.19(-0.41%) |
Jul 28, 2023 | 45.50 | 45.80 | 45.50 | 45.64 | 270,502 | +0.43(+0.95%) |
Jul 27, 2023 | 45.65 | 45.77 | 45.19 | 45.20 | 52,228 | -0.39(-0.86%) |
Jul 26, 2023 | 45.35 | 45.72 | 45.35 | 45.60 | 57,793 | +0.10(+0.22%) |
Jul 25, 2023 | 45.44 | 45.52 | 45.27 | 45.50 | 121,262 | +0.04(+0.09%) |
Jul 24, 2023 | 45.34 | 45.55 | 45.30 | 45.46 | 85,431 | +0.16(+0.35%) |
Jul 21, 2023 | 45.27 | 45.43 | 45.21 | 45.30 | 78,502 | +0.14(+0.30%) |
Jul 20, 2023 | 44.83 | 45.21 | 44.76 | 45.17 | 127,246 | +0.34(+0.76%) |
Jul 19, 2023 | 44.51 | 44.84 | 44.51 | 44.82 | 115,358 | +0.42(+0.95%) |
Jul 18, 2023 | 44.44 | 44.76 | 44.25 | 44.40 | 417,153 | -0.03(-0.07%) |
Jul 17, 2023 | 44.41 | 44.59 | 44.29 | 44.43 | 122,512 | -0.12(-0.26%) |
Jul 14, 2023 | 44.43 | 44.58 | 44.28 | 44.55 | 365,029 | +0.15(+0.33%) |
Jul 13, 2023 | 44.37 | 44.48 | 44.16 | 44.40 | 345,589 | +0.17(+0.38%) |
Jul 12, 2023 | 44.29 | 44.36 | 44.19 | 44.23 | 144,729 | +0.10(+0.22%) |
Jul 11, 2023 | 44.13 | 44.16 | 43.89 | 44.14 | 78,743 | +0.09(+0.20%) |
Jul 10, 2023 | 44.08 | 44.45 | 44.00 | 44.05 | 60,471 | +0.01(+0.02%) |
Jul 07, 2023 | 44.47 | 44.47 | 44.02 | 44.04 | 76,456 | -0.53(-1.19%) |
Jul 06, 2023 | 44.56 | 44.59 | 44.35 | 44.57 | 65,369 | -0.17(-0.37%) |
Jul 05, 2023 | 44.68 | 44.76 | 44.59 | 44.73 | 172,389 | -0.05(-0.11%) |
Jul 03, 2023 | 44.38 | 44.78 | 44.38 | 44.78 | 81,642 | +0.29(+0.66%) |
Jun 30, 2023 | 44.15 | 44.55 | 44.15 | 44.49 | 69,654 | +0.41(+0.93%) |
Jun 29, 2023 | 43.93 | 44.17 | 43.78 | 44.08 | 58,668 | -0.02(-0.04%) |
Jun 28, 2023 | 44.18 | 44.18 | 43.88 | 44.10 | 1,398,576 | -0.26(-0.60%) |
Jun 27, 2023 | 44.11 | 44.38 | 44.11 | 44.36 | 62,409 | +0.17(+0.38%) |
Jun 26, 2023 | 44.19 | 44.21 | 43.89 | 44.20 | 54,110 | +0.02(+0.04%) |
Jun 23, 2023 | 44.50 | 44.50 | 44.14 | 44.18 | 76,292 | -0.28(-0.64%) |
Jun 22, 2023 | 44.30 | 44.48 | 44.29 | 44.46 | 99,635 | +0.25(+0.58%) |
Jun 21, 2023 | 44.03 | 44.30 | 43.85 | 44.21 | 108,193 | +0.16(+0.36%) |
Jun 20, 2023 | 44.33 | 44.44 | 44.04 | 44.05 | 93,242 | -0.36(-0.82%) |
Jun 16, 2023 | 44.50 | 44.62 | 44.37 | 44.41 | 289,341 | +0.04(+0.09%) |
Jun 15, 2023 | 44.11 | 44.47 | 44.03 | 44.37 | 73,599 | +0.40(+0.91%) |
Jun 14, 2023 | 43.91 | 44.14 | 43.88 | 43.97 | 106,912 | +0.21(+0.49%) |
Jun 13, 2023 | 43.56 | 43.84 | 43.47 | 43.76 | 87,002 | +0.19(+0.45%) |
Jun 12, 2023 | 43.58 | 43.60 | 43.37 | 43.56 | 91,551 | -0.01(-0.02%) |
Jun 09, 2023 | 43.50 | 43.69 | 43.50 | 43.57 | 61,408 | -0.07(-0.16%) |
Jun 08, 2023 | 43.34 | 43.65 | 43.34 | 43.64 | 59,802 | +0.31(+0.72%) |
Jun 07, 2023 | 43.23 | 43.44 | 43.05 | 43.33 | 54,848 | -0.13(-0.30%) |
Jun 06, 2023 | 43.58 | 43.64 | 43.18 | 43.46 | 131,611 | -0.12(-0.28%) |
Jun 05, 2023 | 43.70 | 43.96 | 43.53 | 43.58 | 133,762 | -0.19(-0.44%) |
Jun 02, 2023 | 43.19 | 43.79 | 43.19 | 43.78 | 82,312 | +0.67(+1.56%) |