Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.17 | 46.90 | 46.10 | 46.68 | 38,420 | +0.51(+1.10%) |
Aug 30, 2023 | 45.82 | 46.39 | 45.53 | 46.17 | 92,165 | +0.35(+0.76%) |
Aug 29, 2023 | 44.19 | 45.98 | 44.19 | 45.82 | 48,147 | +1.51(+3.40%) |
Aug 28, 2023 | 44.23 | 44.45 | 44.02 | 44.32 | 27,748 | +0.51(+1.16%) |
Aug 25, 2023 | 43.73 | 44.12 | 43.03 | 43.81 | 34,793 | +0.10(+0.23%) |
Aug 24, 2023 | 45.59 | 45.59 | 43.66 | 43.71 | 69,802 | -1.21(-2.69%) |
Aug 23, 2023 | 43.70 | 45.07 | 43.69 | 44.92 | 72,530 | +0.89(+2.02%) |
Aug 22, 2023 | 44.86 | 44.93 | 43.88 | 44.03 | 65,585 | -0.25(-0.56%) |
Aug 21, 2023 | 43.40 | 44.38 | 43.37 | 44.28 | 35,393 | +1.16(+2.69%) |
Aug 18, 2023 | 42.32 | 43.34 | 42.27 | 43.12 | 32,659 | +0.34(+0.79%) |
Aug 17, 2023 | 43.37 | 43.39 | 42.74 | 42.78 | 32,103 | -0.49(-1.13%) |
Aug 16, 2023 | 43.86 | 43.97 | 43.25 | 43.27 | 37,811 | -0.75(-1.70%) |
Aug 15, 2023 | 44.53 | 44.53 | 44.01 | 44.02 | 26,018 | -0.64(-1.43%) |
Aug 14, 2023 | 43.43 | 44.68 | 43.43 | 44.66 | 37,527 | +0.91(+2.08%) |
Aug 11, 2023 | 44.48 | 44.48 | 43.68 | 43.75 | 53,467 | -1.08(-2.41%) |
Aug 10, 2023 | 45.57 | 45.86 | 44.62 | 44.83 | 42,526 | -0.38(-0.84%) |
Aug 09, 2023 | 45.81 | 45.81 | 45.01 | 45.21 | 44,036 | -0.72(-1.57%) |
Aug 08, 2023 | 46.07 | 46.07 | 45.43 | 45.92 | 69,726 | -0.67(-1.44%) |
Aug 07, 2023 | 46.31 | 46.60 | 46.18 | 46.59 | 57,463 | +0.69(+1.50%) |
Aug 04, 2023 | 46.32 | 46.62 | 45.63 | 45.90 | 63,082 | -0.47(-1.01%) |
Aug 03, 2023 | 45.98 | 46.64 | 45.77 | 46.37 | 84,829 | -0.03(-0.06%) |
Aug 02, 2023 | 47.36 | 47.36 | 46.12 | 46.40 | 137,436 | -1.56(-3.25%) |
Aug 01, 2023 | 47.73 | 48.03 | 47.54 | 47.96 | 46,357 | -0.15(-0.31%) |
Jul 31, 2023 | 47.86 | 48.11 | 47.72 | 48.11 | 44,615 | +0.44(+0.92%) |
Jul 28, 2023 | 47.56 | 47.75 | 47.30 | 47.67 | 64,877 | +0.93(+1.99%) |
Jul 27, 2023 | 46.78 | 47.52 | 46.51 | 46.74 | 92,085 | +1.06(+2.32%) |
Jul 26, 2023 | 45.85 | 46.04 | 45.22 | 45.68 | 33,739 | -0.57(-1.23%) |
Jul 25, 2023 | 45.59 | 46.44 | 45.59 | 46.25 | 46,251 | +0.67(+1.47%) |
Jul 24, 2023 | 45.66 | 46.01 | 45.40 | 45.58 | 49,787 | -0.05(-0.11%) |
Jul 21, 2023 | 45.65 | 46.03 | 45.44 | 45.63 | 82,860 | +0.36(+0.79%) |
Jul 20, 2023 | 46.31 | 46.31 | 45.04 | 45.28 | 176,420 | -1.74(-3.70%) |
Jul 19, 2023 | 47.80 | 47.80 | 46.84 | 47.01 | 56,113 | -0.67(-1.40%) |
Jul 18, 2023 | 47.38 | 47.78 | 47.04 | 47.68 | 78,684 | +0.22(+0.46%) |
Jul 17, 2023 | 46.41 | 47.70 | 46.25 | 47.46 | 50,672 | +1.28(+2.78%) |
Jul 14, 2023 | 46.80 | 46.98 | 45.99 | 46.18 | 94,851 | -0.55(-1.18%) |
Jul 13, 2023 | 45.96 | 46.80 | 45.94 | 46.73 | 73,029 | +1.29(+2.85%) |
Jul 12, 2023 | 45.37 | 45.52 | 45.10 | 45.43 | 54,909 | +0.79(+1.76%) |
Jul 11, 2023 | 44.92 | 44.97 | 44.10 | 44.65 | 35,491 | -0.19(-0.42%) |
Jul 10, 2023 | 44.03 | 44.88 | 44.03 | 44.83 | 52,866 | +0.81(+1.84%) |
Jul 07, 2023 | 44.03 | 44.76 | 44.02 | 44.02 | 57,728 | -0.09(-0.20%) |
Jul 06, 2023 | 44.07 | 44.11 | 43.56 | 44.11 | 63,350 | -0.54(-1.20%) |
Jul 05, 2023 | 45.49 | 45.49 | 44.64 | 44.65 | 76,229 | -1.07(-2.35%) |
Jul 03, 2023 | 45.58 | 45.92 | 45.37 | 45.72 | 36,982 | +0.20(+0.44%) |
Jun 30, 2023 | 45.28 | 45.80 | 45.28 | 45.52 | 58,401 | +0.62(+1.39%) |
Jun 29, 2023 | 44.64 | 45.04 | 44.39 | 44.90 | 47,523 | +0.43(+0.97%) |
Jun 28, 2023 | 44.00 | 44.69 | 43.93 | 44.47 | 83,649 | -0.11(-0.24%) |
Jun 27, 2023 | 43.14 | 44.61 | 43.03 | 44.58 | 59,732 | +1.71(+3.98%) |
Jun 26, 2023 | 43.00 | 43.65 | 42.87 | 42.87 | 51,883 | +0.16(+0.37%) |
Jun 23, 2023 | 42.92 | 43.00 | 42.64 | 42.71 | 84,027 | -0.90(-2.07%) |
Jun 22, 2023 | 43.01 | 43.74 | 43.01 | 43.61 | 31,741 | +0.24(+0.56%) |
Jun 21, 2023 | 43.89 | 43.97 | 43.19 | 43.37 | 237,632 | -0.68(-1.54%) |
Jun 20, 2023 | 43.92 | 44.28 | 43.75 | 44.05 | 61,679 | -0.14(-0.32%) |
Jun 16, 2023 | 44.82 | 44.82 | 44.05 | 44.19 | 65,458 | -0.21(-0.48%) |
Jun 15, 2023 | 44.43 | 44.63 | 44.18 | 44.40 | 63,981 | -0.37(-0.82%) |
Jun 14, 2023 | 44.40 | 44.81 | 44.10 | 44.77 | 83,031 | +0.25(+0.57%) |
Jun 13, 2023 | 44.53 | 44.80 | 44.23 | 44.52 | 81,139 | +0.52(+1.19%) |
Jun 12, 2023 | 43.21 | 44.03 | 43.21 | 43.99 | 93,683 | +1.11(+2.59%) |
Jun 09, 2023 | 43.48 | 43.58 | 42.77 | 42.88 | 100,048 | -0.15(-0.35%) |
Jun 08, 2023 | 42.86 | 43.17 | 42.65 | 43.03 | 66,993 | +0.13(+0.31%) |
Jun 07, 2023 | 42.57 | 43.56 | 42.57 | 42.90 | 118,665 | +0.53(+1.25%) |
Jun 06, 2023 | 41.44 | 42.56 | 41.39 | 42.37 | 44,895 | +0.66(+1.58%) |
Jun 05, 2023 | 41.98 | 42.29 | 41.49 | 41.71 | 74,781 | -0.71(-1.68%) |
Jun 02, 2023 | 42.58 | 42.70 | 41.91 | 42.43 | 61,408 | +0.08(+0.20%) |