Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.83 | 45.08 | 44.25 | 44.26 | 49,532 | -0.64(-1.42%) |
Aug 30, 2023 | 44.50 | 44.93 | 44.27 | 44.90 | 23,787 | +0.17(+0.38%) |
Aug 29, 2023 | 44.75 | 45.00 | 44.29 | 44.73 | 21,029 | +0.18(+0.40%) |
Aug 28, 2023 | 44.29 | 44.92 | 44.29 | 44.55 | 21,698 | +0.15(+0.34%) |
Aug 25, 2023 | 44.50 | 44.57 | 43.88 | 44.40 | 13,356 | +0.14(+0.32%) |
Aug 24, 2023 | 44.21 | 44.85 | 43.94 | 44.25 | 34,865 | -0.17(-0.38%) |
Aug 23, 2023 | 43.67 | 44.48 | 43.67 | 44.43 | 27,921 | +0.89(+2.05%) |
Aug 22, 2023 | 43.75 | 43.84 | 43.23 | 43.53 | 27,630 | -0.41(-0.93%) |
Aug 21, 2023 | 43.93 | 44.10 | 42.71 | 43.94 | 144,278 | -0.13(-0.30%) |
Aug 18, 2023 | 44.29 | 44.75 | 44.07 | 44.07 | 46,276 | -0.12(-0.28%) |
Aug 17, 2023 | 45.20 | 45.20 | 44.10 | 44.20 | 44,816 | -0.32(-0.73%) |
Aug 16, 2023 | 45.30 | 45.60 | 44.42 | 44.52 | 33,514 | -0.78(-1.72%) |
Aug 15, 2023 | 45.40 | 45.61 | 45.05 | 45.30 | 26,756 | -0.29(-0.65%) |
Aug 14, 2023 | 46.47 | 46.53 | 45.34 | 45.59 | 36,002 | -0.87(-1.88%) |
Aug 11, 2023 | 45.88 | 46.47 | 45.88 | 46.47 | 24,799 | +0.63(+1.37%) |
Aug 10, 2023 | 45.64 | 46.03 | 45.59 | 45.84 | 28,580 | +0.27(+0.58%) |
Aug 09, 2023 | 44.98 | 45.68 | 44.67 | 45.57 | 28,994 | +0.42(+0.92%) |
Aug 08, 2023 | 45.27 | 45.38 | 44.83 | 45.16 | 28,945 | -0.62(-1.35%) |
Aug 07, 2023 | 45.19 | 45.91 | 45.00 | 45.77 | 31,351 | +0.68(+1.52%) |
Aug 04, 2023 | 45.47 | 45.91 | 44.90 | 45.09 | 22,172 | -0.21(-0.46%) |
Aug 03, 2023 | 44.84 | 45.53 | 44.71 | 45.30 | 29,387 | +0.09(+0.19%) |
Aug 02, 2023 | 44.66 | 45.28 | 44.40 | 45.21 | 32,465 | +0.09(+0.21%) |
Aug 01, 2023 | 45.29 | 45.29 | 44.40 | 45.12 | 25,357 | -0.19(-0.42%) |
Jul 31, 2023 | 45.21 | 45.50 | 44.63 | 45.31 | 46,963 | +0.39(+0.87%) |
Jul 28, 2023 | 44.77 | 45.16 | 44.40 | 44.92 | 72,486 | +0.25(+0.55%) |
Jul 27, 2023 | 45.46 | 45.46 | 44.44 | 44.67 | 28,582 | -0.43(-0.95%) |
Jul 26, 2023 | 45.75 | 45.82 | 45.00 | 45.10 | 26,731 | -0.72(-1.57%) |
Jul 25, 2023 | 46.67 | 46.67 | 45.45 | 45.82 | 35,344 | -0.84(-1.81%) |
Jul 24, 2023 | 45.91 | 46.78 | 45.77 | 46.67 | 34,046 | +0.34(+0.74%) |
Jul 21, 2023 | 46.77 | 46.81 | 46.21 | 46.32 | 29,165 | -0.35(-0.75%) |
Jul 20, 2023 | 46.22 | 46.73 | 45.62 | 46.68 | 26,673 | +0.71(+1.55%) |
Jul 19, 2023 | 46.05 | 46.47 | 45.63 | 45.96 | 28,002 | +0.24(+0.52%) |
Jul 18, 2023 | 45.58 | 45.84 | 45.09 | 45.73 | 27,086 | +0.10(+0.23%) |
Jul 17, 2023 | 45.72 | 46.26 | 45.54 | 45.62 | 30,345 | -0.37(-0.80%) |
Jul 14, 2023 | 46.32 | 46.32 | 45.59 | 45.99 | 24,637 | -0.52(-1.12%) |
Jul 13, 2023 | 46.59 | 46.66 | 46.26 | 46.51 | 25,754 | +0.03(+0.06%) |
Jul 12, 2023 | 46.69 | 46.98 | 46.34 | 46.49 | 48,710 | +0.45(+0.97%) |
Jul 11, 2023 | 45.52 | 46.11 | 45.17 | 46.04 | 24,885 | +0.76(+1.68%) |
Jul 10, 2023 | 44.96 | 45.71 | 44.81 | 45.28 | 38,529 | +0.11(+0.25%) |
Jul 07, 2023 | 44.87 | 45.56 | 44.78 | 45.17 | 47,397 | +0.35(+0.78%) |
Jul 06, 2023 | 44.64 | 45.00 | 43.60 | 44.81 | 43,663 | -0.25(-0.55%) |
Jul 05, 2023 | 45.63 | 45.84 | 44.77 | 45.06 | 49,435 | -0.52(-1.15%) |
Jul 03, 2023 | 44.99 | 45.84 | 44.99 | 45.58 | 27,913 | +0.42(+0.92%) |
Jun 30, 2023 | 45.81 | 45.81 | 44.26 | 45.17 | 78,591 | -0.18(-0.40%) |
Jun 29, 2023 | 44.44 | 45.41 | 44.44 | 45.35 | 41,928 | +0.60(+1.34%) |
Jun 28, 2023 | 44.30 | 44.84 | 43.77 | 44.75 | 36,348 | +0.28(+0.64%) |
Jun 27, 2023 | 44.97 | 45.19 | 44.05 | 44.46 | 34,828 | -0.42(-0.93%) |
Jun 26, 2023 | 43.64 | 45.41 | 43.26 | 44.88 | 54,833 | +1.08(+2.47%) |
Jun 23, 2023 | 43.56 | 44.08 | 42.94 | 43.80 | 208,051 | -0.31(-0.71%) |
Jun 22, 2023 | 44.78 | 44.78 | 43.65 | 44.11 | 40,752 | -0.62(-1.38%) |
Jun 21, 2023 | 45.20 | 45.25 | 44.73 | 44.73 | 43,119 | -0.69(-1.53%) |
Jun 20, 2023 | 45.94 | 45.94 | 44.89 | 45.42 | 46,793 | -0.59(-1.28%) |
Jun 16, 2023 | 46.64 | 46.64 | 45.49 | 46.01 | 166,491 | -0.12(-0.27%) |