Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.18 | 48.75 | 48.14 | 48.44 | 706,516 | +0.34(+0.70%) |
Aug 30, 2023 | 47.93 | 48.53 | 47.64 | 48.10 | 360,638 | +0.11(+0.23%) |
Aug 29, 2023 | 47.66 | 48.06 | 47.48 | 48.00 | 393,873 | +0.27(+0.56%) |
Aug 28, 2023 | 47.59 | 48.09 | 47.59 | 47.73 | 298,930 | +0.43(+0.90%) |
Aug 25, 2023 | 47.46 | 47.79 | 47.23 | 47.30 | 404,056 | -0.23(-0.48%) |
Aug 24, 2023 | 47.92 | 48.26 | 47.50 | 47.53 | 370,121 | -0.49(-1.03%) |
Aug 23, 2023 | 47.52 | 48.19 | 47.30 | 48.02 | 656,951 | +0.50(+1.06%) |
Aug 22, 2023 | 47.85 | 48.25 | 47.32 | 47.52 | 969,708 | -0.33(-0.68%) |
Aug 21, 2023 | 47.66 | 47.94 | 47.24 | 47.85 | 667,579 | +0.14(+0.29%) |
Aug 18, 2023 | 47.95 | 48.57 | 47.66 | 47.71 | 790,608 | -0.36(-0.74%) |
Aug 17, 2023 | 49.01 | 49.41 | 48.02 | 48.06 | 727,114 | -0.93(-1.90%) |
Aug 16, 2023 | 49.61 | 49.84 | 48.65 | 48.99 | 842,375 | -0.76(-1.53%) |
Aug 15, 2023 | 49.85 | 50.41 | 49.49 | 49.76 | 659,471 | -0.26(-0.51%) |
Aug 14, 2023 | 50.40 | 50.48 | 49.84 | 50.01 | 492,472 | -0.36(-0.71%) |
Aug 11, 2023 | 50.37 | 50.52 | 49.90 | 50.37 | 488,779 | +0.00(+0.00%) |
Aug 10, 2023 | 49.48 | 50.45 | 49.40 | 50.37 | 559,039 | +0.99(+2.00%) |
Aug 09, 2023 | 48.99 | 49.40 | 48.40 | 49.38 | 589,796 | +0.37(+0.75%) |
Aug 08, 2023 | 48.95 | 49.41 | 48.67 | 49.01 | 709,020 | -0.33(-0.66%) |
Aug 07, 2023 | 49.25 | 49.47 | 48.95 | 49.34 | 687,228 | +0.16(+0.32%) |
Aug 04, 2023 | 49.55 | 50.47 | 49.17 | 49.18 | 931,065 | -0.31(-0.62%) |
Aug 03, 2023 | 50.13 | 50.38 | 49.20 | 49.49 | 874,361 | -0.89(-1.77%) |
Aug 02, 2023 | 51.07 | 51.26 | 49.94 | 50.38 | 1,106,888 | -1.08(-2.10%) |
Aug 01, 2023 | 51.67 | 51.86 | 51.02 | 51.46 | 1,040,353 | -0.54(-1.05%) |
Jul 31, 2023 | 53.37 | 53.47 | 51.55 | 52.00 | 1,393,854 | -1.53(-2.87%) |
Jul 28, 2023 | 52.73 | 53.85 | 52.56 | 53.54 | 1,200,930 | +1.72(+3.32%) |
Jul 27, 2023 | 50.90 | 52.57 | 50.35 | 51.82 | 1,509,089 | +1.39(+2.75%) |
Jul 26, 2023 | 50.05 | 50.83 | 49.48 | 50.43 | 1,931,320 | +0.38(+0.75%) |
Jul 25, 2023 | 54.74 | 54.92 | 49.59 | 50.05 | 4,485,434 | -9.28(-15.64%) |
Jul 24, 2023 | 60.29 | 60.29 | 59.23 | 59.34 | 921,580 | -1.00(-1.66%) |
Jul 21, 2023 | 60.53 | 60.77 | 59.62 | 60.34 | 704,923 | +0.19(+0.31%) |
Jul 20, 2023 | 60.20 | 60.64 | 59.92 | 60.15 | 658,713 | +0.31(+0.51%) |
Jul 19, 2023 | 59.06 | 60.10 | 58.98 | 59.84 | 636,243 | +0.75(+1.27%) |
Jul 18, 2023 | 59.77 | 59.99 | 59.06 | 59.09 | 681,794 | -0.42(-0.70%) |
Jul 17, 2023 | 59.36 | 59.96 | 58.79 | 59.50 | 561,365 | -0.19(-0.31%) |
Jul 14, 2023 | 59.62 | 60.13 | 59.41 | 59.69 | 542,866 | -0.02(-0.03%) |
Jul 13, 2023 | 59.68 | 59.99 | 59.26 | 59.71 | 563,826 | +0.12(+0.20%) |
Jul 12, 2023 | 60.79 | 60.86 | 59.53 | 59.59 | 725,129 | -0.78(-1.29%) |
Jul 11, 2023 | 59.74 | 60.67 | 59.73 | 60.38 | 742,033 | +0.40(+0.66%) |
Jul 10, 2023 | 59.65 | 60.36 | 59.35 | 59.98 | 682,850 | +0.33(+0.55%) |
Jul 07, 2023 | 60.15 | 60.72 | 59.26 | 59.65 | 706,129 | -1.00(-1.65%) |
Jul 06, 2023 | 60.64 | 61.05 | 60.20 | 60.65 | 591,785 | -0.37(-0.60%) |
Jul 05, 2023 | 60.69 | 61.20 | 59.71 | 61.02 | 568,520 | +0.20(+0.33%) |
Jul 03, 2023 | 61.13 | 61.13 | 60.25 | 60.82 | 299,130 | -0.65(-1.06%) |
Jun 30, 2023 | 61.45 | 61.75 | 61.14 | 61.47 | 630,104 | +0.45(+0.73%) |
Jun 29, 2023 | 60.17 | 61.67 | 60.17 | 61.03 | 692,618 | +0.84(+1.40%) |
Jun 28, 2023 | 60.60 | 60.96 | 59.80 | 60.19 | 892,757 | -0.27(-0.44%) |
Jun 27, 2023 | 62.34 | 63.17 | 60.28 | 60.45 | 889,049 | -1.60(-2.58%) |
Jun 26, 2023 | 61.35 | 62.27 | 61.30 | 62.06 | 827,828 | +0.99(+1.62%) |
Jun 23, 2023 | 59.31 | 62.36 | 59.31 | 61.07 | 15,025,673 | +1.31(+2.19%) |
Jun 22, 2023 | 60.45 | 60.49 | 58.83 | 59.76 | 1,121,663 | -1.08(-1.77%) |
Jun 21, 2023 | 60.96 | 62.11 | 60.57 | 60.84 | 721,704 | -0.23(-0.37%) |
Jun 20, 2023 | 59.51 | 61.27 | 59.28 | 61.07 | 697,732 | +1.39(+2.32%) |
Jun 16, 2023 | 60.12 | 60.80 | 59.55 | 59.68 | 1,311,350 | -0.72(-1.20%) |
Jun 15, 2023 | 60.37 | 60.72 | 59.43 | 60.40 | 686,749 | +0.04(+0.07%) |
Jun 14, 2023 | 60.30 | 60.39 | 59.06 | 60.37 | 939,061 | +0.20(+0.33%) |
Jun 13, 2023 | 61.77 | 62.06 | 59.61 | 60.17 | 772,939 | -1.79(-2.88%) |
Jun 12, 2023 | 62.34 | 62.34 | 61.57 | 61.95 | 491,164 | -0.40(-0.65%) |
Jun 09, 2023 | 64.04 | 64.10 | 62.01 | 62.36 | 571,339 | -1.79(-2.79%) |
Jun 08, 2023 | 62.93 | 64.26 | 62.60 | 64.15 | 626,629 | +0.84(+1.33%) |
Jun 07, 2023 | 63.20 | 64.30 | 62.14 | 63.31 | 774,671 | +0.26(+0.41%) |
Jun 06, 2023 | 60.49 | 63.20 | 60.31 | 63.05 | 883,857 | +2.38(+3.92%) |
Jun 05, 2023 | 61.45 | 61.69 | 59.76 | 60.67 | 676,301 | -1.16(-1.87%) |
Jun 02, 2023 | 60.54 | 61.88 | 59.87 | 61.83 | 747,076 | +1.48(+2.45%) |