Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.75 | 44.82 | 44.55 | 44.71 | 9,776 | -0.04(-0.09%) |
Aug 30, 2023 | 44.71 | 44.91 | 44.59 | 44.75 | 60,651 | +0.26(+0.58%) |
Aug 29, 2023 | 44.42 | 44.49 | 44.42 | 44.49 | 6,154 | +0.38(+0.85%) |
Aug 28, 2023 | 44.25 | 44.25 | 44.01 | 44.12 | 8,812 | +0.21(+0.47%) |
Aug 25, 2023 | 43.79 | 44.03 | 43.72 | 43.91 | 3,979 | +0.39(+0.89%) |
Aug 24, 2023 | 43.92 | 43.92 | 43.52 | 43.52 | 3,584 | -0.47(-1.06%) |
Aug 23, 2023 | 43.84 | 43.99 | 43.81 | 43.99 | 6,248 | -0.10(-0.22%) |
Aug 22, 2023 | 44.30 | 44.31 | 44.03 | 44.09 | 8,236 | -0.14(-0.31%) |
Aug 21, 2023 | 44.62 | 44.62 | 43.96 | 44.23 | 2,689 | -0.18(-0.40%) |
Aug 18, 2023 | 43.62 | 44.48 | 43.62 | 44.41 | 3,094 | +0.47(+1.06%) |
Aug 17, 2023 | 44.19 | 44.42 | 43.92 | 43.94 | 10,985 | +0.34(+0.78%) |
Aug 16, 2023 | 43.86 | 44.29 | 43.60 | 43.60 | 3,099 | -0.14(-0.32%) |
Aug 15, 2023 | 43.86 | 43.89 | 43.74 | 43.74 | 2,663 | -0.90(-2.02%) |
Aug 14, 2023 | 44.88 | 44.88 | 44.25 | 44.64 | 9,103 | -0.36(-0.81%) |
Aug 11, 2023 | 44.67 | 45.19 | 44.67 | 45.01 | 7,207 | +0.60(+1.36%) |
Aug 10, 2023 | 44.65 | 44.65 | 44.32 | 44.41 | 10,922 | -0.25(-0.55%) |
Aug 09, 2023 | 44.34 | 44.95 | 44.34 | 44.65 | 10,851 | +0.69(+1.58%) |
Aug 08, 2023 | 42.67 | 43.97 | 42.67 | 43.96 | 9,188 | +0.29(+0.66%) |
Aug 07, 2023 | 43.91 | 43.91 | 43.45 | 43.67 | 3,703 | -0.04(-0.09%) |
Aug 04, 2023 | 43.49 | 44.18 | 43.49 | 43.71 | 7,408 | +0.38(+0.87%) |
Aug 03, 2023 | 42.64 | 43.65 | 42.48 | 43.34 | 14,133 | +0.56(+1.32%) |
Aug 02, 2023 | 42.90 | 43.11 | 42.46 | 42.77 | 3,476 | -0.60(-1.38%) |
Aug 01, 2023 | 43.26 | 43.38 | 42.81 | 43.37 | 6,981 | -0.13(-0.30%) |
Jul 31, 2023 | 43.17 | 43.60 | 43.17 | 43.50 | 22,004 | +0.58(+1.35%) |
Jul 28, 2023 | 42.03 | 42.92 | 42.03 | 42.92 | 12,044 | +0.84(+2.00%) |
Jul 27, 2023 | 42.86 | 42.86 | 42.04 | 42.08 | 8,368 | -0.51(-1.19%) |
Jul 26, 2023 | 42.29 | 42.68 | 42.17 | 42.58 | 7,855 | +0.17(+0.40%) |
Jul 25, 2023 | 42.36 | 42.71 | 42.35 | 42.42 | 10,273 | +0.23(+0.54%) |
Jul 24, 2023 | 41.58 | 42.42 | 41.58 | 42.19 | 6,062 | +0.81(+1.97%) |
Jul 21, 2023 | 41.21 | 41.37 | 41.12 | 41.37 | 7,192 | +0.28(+0.69%) |
Jul 20, 2023 | 41.19 | 41.19 | 40.89 | 41.09 | 10,531 | +0.41(+1.00%) |
Jul 19, 2023 | 41.03 | 41.03 | 40.57 | 40.68 | 8,212 | -0.16(-0.39%) |
Jul 18, 2023 | 39.87 | 41.06 | 39.87 | 40.84 | 4,409 | +0.97(+2.44%) |
Jul 17, 2023 | 39.59 | 40.00 | 39.59 | 39.87 | 10,976 | +0.16(+0.39%) |
Jul 14, 2023 | 40.81 | 40.81 | 39.67 | 39.71 | 13,759 | -1.27(-3.09%) |
Jul 13, 2023 | 41.03 | 41.36 | 40.78 | 40.98 | 87,150 | +0.01(+0.02%) |
Jul 12, 2023 | 41.33 | 41.35 | 40.96 | 40.97 | 4,876 | +0.07(+0.17%) |
Jul 11, 2023 | 40.30 | 41.00 | 40.30 | 40.90 | 93,711 | +0.84(+2.09%) |
Jul 10, 2023 | 39.85 | 40.09 | 39.80 | 40.06 | 11,852 | +0.25(+0.63%) |
Jul 07, 2023 | 38.29 | 40.13 | 38.29 | 39.81 | 17,008 | +1.41(+3.66%) |
Jul 06, 2023 | 38.82 | 38.82 | 37.94 | 38.41 | 12,531 | -0.77(-1.97%) |
Jul 05, 2023 | 39.26 | 39.33 | 39.13 | 39.18 | 4,336 | -0.05(-0.13%) |
Jul 03, 2023 | 39.24 | 39.47 | 39.23 | 39.23 | 1,968 | +0.10(+0.25%) |
Jun 30, 2023 | 38.92 | 39.31 | 38.66 | 39.13 | 22,317 | +0.55(+1.44%) |
Jun 29, 2023 | 38.17 | 38.57 | 38.13 | 38.57 | 5,565 | +0.78(+2.07%) |
Jun 28, 2023 | 37.49 | 37.81 | 37.19 | 37.79 | 13,280 | +0.22(+0.58%) |
Jun 27, 2023 | 37.36 | 37.67 | 37.36 | 37.57 | 11,800 | +0.09(+0.24%) |
Jun 26, 2023 | 36.85 | 37.73 | 36.85 | 37.49 | 3,896 | +0.64(+1.75%) |
Jun 23, 2023 | 36.67 | 37.02 | 36.56 | 36.84 | 32,668 | -0.40(-1.06%) |
Jun 22, 2023 | 37.27 | 37.35 | 36.96 | 37.24 | 5,843 | -0.55(-1.47%) |
Jun 21, 2023 | 37.07 | 38.02 | 37.07 | 37.79 | 7,655 | +0.57(+1.54%) |
Jun 20, 2023 | 37.52 | 37.59 | 36.74 | 37.22 | 10,575 | -0.59(-1.57%) |
Jun 16, 2023 | 37.96 | 37.97 | 37.54 | 37.81 | 23,535 | +0.05(+0.13%) |