Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.76 | 50.50 | 49.56 | 49.66 | 414,725 | -0.04(-0.08%) |
Aug 30, 2023 | 49.33 | 50.06 | 49.33 | 49.70 | 242,522 | +0.23(+0.46%) |
Aug 29, 2023 | 48.70 | 49.67 | 48.32 | 49.47 | 291,479 | +0.97(+2.00%) |
Aug 28, 2023 | 48.18 | 49.02 | 48.03 | 48.50 | 216,967 | +0.50(+1.04%) |
Aug 25, 2023 | 47.92 | 48.36 | 47.51 | 48.00 | 303,056 | +0.08(+0.17%) |
Aug 24, 2023 | 47.24 | 48.41 | 47.24 | 47.92 | 223,256 | +0.60(+1.27%) |
Aug 23, 2023 | 46.62 | 47.38 | 46.52 | 47.32 | 220,091 | +0.71(+1.52%) |
Aug 22, 2023 | 47.49 | 47.77 | 46.49 | 46.61 | 218,290 | -0.88(-1.85%) |
Aug 21, 2023 | 47.72 | 47.89 | 47.09 | 47.49 | 288,618 | -0.08(-0.17%) |
Aug 18, 2023 | 46.96 | 47.93 | 46.96 | 47.57 | 313,873 | +0.25(+0.53%) |
Aug 17, 2023 | 47.85 | 48.27 | 47.21 | 47.32 | 261,578 | -0.35(-0.73%) |
Aug 16, 2023 | 47.47 | 48.42 | 47.46 | 47.67 | 281,865 | -0.04(-0.08%) |
Aug 15, 2023 | 48.45 | 48.53 | 47.54 | 47.71 | 411,385 | -1.21(-2.47%) |
Aug 14, 2023 | 49.89 | 49.89 | 48.83 | 48.92 | 360,683 | -1.13(-2.26%) |
Aug 11, 2023 | 49.61 | 50.44 | 49.14 | 50.05 | 470,649 | +0.01(+0.02%) |
Aug 10, 2023 | 51.30 | 51.78 | 49.66 | 50.04 | 501,962 | -0.68(-1.34%) |
Aug 09, 2023 | 54.60 | 54.60 | 50.69 | 50.72 | 703,500 | -3.88(-7.11%) |
Aug 08, 2023 | 53.15 | 54.73 | 52.58 | 54.60 | 402,402 | +0.52(+0.96%) |
Aug 07, 2023 | 53.31 | 54.33 | 53.25 | 54.08 | 267,825 | +0.65(+1.22%) |
Aug 04, 2023 | 52.71 | 54.08 | 52.41 | 53.43 | 477,620 | +0.74(+1.40%) |
Aug 03, 2023 | 51.76 | 53.10 | 51.60 | 52.69 | 396,345 | +0.75(+1.44%) |
Aug 02, 2023 | 51.52 | 52.23 | 51.20 | 51.94 | 288,485 | -0.24(-0.46%) |
Aug 01, 2023 | 52.20 | 52.29 | 51.39 | 52.18 | 307,145 | +0.05(+0.10%) |
Jul 31, 2023 | 51.95 | 52.71 | 51.95 | 52.13 | 258,479 | +0.29(+0.56%) |
Jul 28, 2023 | 52.02 | 52.37 | 51.70 | 51.84 | 443,872 | +0.21(+0.41%) |
Jul 27, 2023 | 51.97 | 52.78 | 51.53 | 51.63 | 303,651 | -0.16(-0.31%) |
Jul 26, 2023 | 50.84 | 52.12 | 50.84 | 51.79 | 328,644 | +0.85(+1.67%) |
Jul 25, 2023 | 50.74 | 51.30 | 50.60 | 50.94 | 258,685 | +0.04(+0.08%) |
Jul 24, 2023 | 50.39 | 51.12 | 50.39 | 50.90 | 452,635 | +0.52(+1.03%) |
Jul 21, 2023 | 51.02 | 51.02 | 50.33 | 50.38 | 355,408 | -0.48(-0.94%) |
Jul 20, 2023 | 50.79 | 50.99 | 50.28 | 50.86 | 348,041 | +0.42(+0.83%) |
Jul 19, 2023 | 49.65 | 50.66 | 49.65 | 50.44 | 311,658 | +0.68(+1.37%) |
Jul 18, 2023 | 48.86 | 50.19 | 48.86 | 49.76 | 195,746 | +0.76(+1.55%) |
Jul 17, 2023 | 48.39 | 49.29 | 48.04 | 49.00 | 267,829 | +0.70(+1.45%) |
Jul 14, 2023 | 49.60 | 49.60 | 47.94 | 48.30 | 296,132 | -0.91(-1.85%) |
Jul 13, 2023 | 48.51 | 49.22 | 48.14 | 49.21 | 238,872 | +0.81(+1.67%) |
Jul 12, 2023 | 49.45 | 49.88 | 48.18 | 48.40 | 296,903 | -0.42(-0.86%) |
Jul 11, 2023 | 48.33 | 49.13 | 47.85 | 48.82 | 326,598 | +0.89(+1.86%) |
Jul 10, 2023 | 48.27 | 48.76 | 47.69 | 47.93 | 662,590 | -0.58(-1.20%) |
Jul 07, 2023 | 47.42 | 48.94 | 47.26 | 48.51 | 437,341 | +1.56(+3.32%) |
Jul 06, 2023 | 46.52 | 47.16 | 46.20 | 46.95 | 729,210 | -0.30(-0.63%) |
Jul 05, 2023 | 47.28 | 47.79 | 46.79 | 47.25 | 456,612 | -0.49(-1.03%) |
Jul 03, 2023 | 47.20 | 48.13 | 47.20 | 47.74 | 179,048 | +0.39(+0.82%) |
Jun 30, 2023 | 47.58 | 47.83 | 46.83 | 47.35 | 432,617 | +0.53(+1.13%) |
Jun 29, 2023 | 45.60 | 46.90 | 45.55 | 46.82 | 864,662 | +1.22(+2.68%) |
Jun 28, 2023 | 45.90 | 45.90 | 45.01 | 45.60 | 492,016 | -0.20(-0.44%) |
Jun 27, 2023 | 45.02 | 46.07 | 44.87 | 45.80 | 1,166,538 | +1.09(+2.44%) |
Jun 26, 2023 | 44.20 | 45.18 | 44.13 | 44.71 | 275,576 | +0.60(+1.36%) |
Jun 23, 2023 | 44.10 | 44.59 | 43.82 | 44.11 | 625,049 | -0.56(-1.25%) |
Jun 22, 2023 | 44.82 | 44.89 | 43.87 | 44.67 | 357,316 | -0.28(-0.62%) |
Jun 21, 2023 | 44.59 | 45.44 | 44.38 | 44.95 | 323,202 | +0.03(+0.07%) |
Jun 20, 2023 | 44.83 | 45.08 | 43.72 | 44.92 | 449,798 | -0.12(-0.27%) |
Jun 16, 2023 | 45.56 | 45.60 | 44.62 | 45.04 | 947,130 | -0.44(-0.97%) |
Jun 15, 2023 | 44.42 | 45.49 | 44.42 | 45.48 | 290,575 | +0.65(+1.45%) |
Jun 14, 2023 | 46.02 | 46.90 | 44.52 | 44.83 | 405,707 | -1.13(-2.46%) |
Jun 13, 2023 | 44.94 | 46.18 | 44.78 | 45.96 | 473,035 | +1.19(+2.66%) |
Jun 12, 2023 | 44.22 | 45.16 | 44.04 | 44.77 | 338,310 | +0.35(+0.79%) |
Jun 09, 2023 | 44.56 | 44.74 | 44.20 | 44.42 | 251,420 | -0.13(-0.29%) |
Jun 08, 2023 | 45.23 | 45.56 | 44.28 | 44.55 | 334,633 | -0.94(-2.07%) |
Jun 07, 2023 | 44.60 | 45.95 | 43.88 | 45.49 | 809,030 | +1.33(+3.01%) |
Jun 06, 2023 | 42.66 | 44.77 | 42.66 | 44.16 | 624,595 | +1.33(+3.11%) |
Jun 05, 2023 | 43.38 | 43.66 | 42.62 | 42.83 | 392,244 | -0.74(-1.70%) |
Jun 02, 2023 | 42.53 | 44.07 | 42.47 | 43.57 | 956,968 | +1.98(+4.76%) |