Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.11 | 47.31 | 45.97 | 47.23 | 148,825 | +1.13(+2.44%) |
Aug 30, 2023 | 46.50 | 46.68 | 45.63 | 46.11 | 231,828 | -0.38(-0.81%) |
Aug 29, 2023 | 48.02 | 48.77 | 46.42 | 46.49 | 340,567 | -1.64(-3.41%) |
Aug 28, 2023 | 48.45 | 48.62 | 47.43 | 48.13 | 157,035 | -1.12(-2.27%) |
Aug 25, 2023 | 49.57 | 50.15 | 48.56 | 49.24 | 200,143 | -0.45(-0.90%) |
Aug 24, 2023 | 48.81 | 49.71 | 46.97 | 49.69 | 280,543 | +0.68(+1.39%) |
Aug 23, 2023 | 50.49 | 50.49 | 48.80 | 49.01 | 230,432 | -2.23(-4.36%) |
Aug 22, 2023 | 51.29 | 51.84 | 50.68 | 51.24 | 138,537 | -0.32(-0.62%) |
Aug 21, 2023 | 50.68 | 52.88 | 50.58 | 51.56 | 244,859 | +1.27(+2.53%) |
Aug 18, 2023 | 51.91 | 51.97 | 49.89 | 50.29 | 295,251 | -0.44(-0.86%) |
Aug 17, 2023 | 49.58 | 50.73 | 48.31 | 50.73 | 260,056 | +1.22(+2.47%) |
Aug 16, 2023 | 47.71 | 49.62 | 47.53 | 49.51 | 224,084 | +1.74(+3.64%) |
Aug 15, 2023 | 47.28 | 48.03 | 46.85 | 47.77 | 209,322 | +1.51(+3.27%) |
Aug 14, 2023 | 45.64 | 46.70 | 45.64 | 46.25 | 100,568 | +0.71(+1.56%) |
Aug 11, 2023 | 46.47 | 46.79 | 45.36 | 45.55 | 97,863 | -0.28(-0.61%) |
Aug 10, 2023 | 44.91 | 46.14 | 44.01 | 45.83 | 244,529 | +0.59(+1.31%) |
Aug 09, 2023 | 45.58 | 46.45 | 44.62 | 45.23 | 184,728 | -0.29(-0.64%) |
Aug 08, 2023 | 45.84 | 46.86 | 45.19 | 45.53 | 197,874 | +0.56(+1.25%) |
Aug 07, 2023 | 46.44 | 46.44 | 44.86 | 44.96 | 141,516 | -1.55(-3.34%) |
Aug 04, 2023 | 45.87 | 47.02 | 44.49 | 46.52 | 253,343 | +1.22(+2.70%) |
Aug 03, 2023 | 44.66 | 47.03 | 44.66 | 45.29 | 331,611 | +1.93(+4.46%) |
Aug 02, 2023 | 43.69 | 44.20 | 43.16 | 43.36 | 241,530 | +0.50(+1.18%) |
Aug 01, 2023 | 43.21 | 43.33 | 42.30 | 42.86 | 139,155 | +0.28(+0.66%) |
Jul 31, 2023 | 43.14 | 43.60 | 41.95 | 42.57 | 151,106 | -0.94(-2.16%) |
Jul 28, 2023 | 41.29 | 43.69 | 41.29 | 43.52 | 242,954 | +0.44(+1.01%) |
Jul 27, 2023 | 39.68 | 43.13 | 39.42 | 43.08 | 347,761 | +2.52(+6.22%) |
Jul 26, 2023 | 41.12 | 41.33 | 40.29 | 40.55 | 147,190 | -0.37(-0.90%) |
Jul 25, 2023 | 40.10 | 40.96 | 39.72 | 40.92 | 103,644 | +0.85(+2.13%) |
Jul 24, 2023 | 40.96 | 41.20 | 40.01 | 40.07 | 211,536 | -1.20(-2.92%) |
Jul 21, 2023 | 41.46 | 41.71 | 40.84 | 41.27 | 183,191 | -0.51(-1.23%) |
Jul 20, 2023 | 42.02 | 43.52 | 41.71 | 41.79 | 267,133 | +0.56(+1.37%) |
Jul 19, 2023 | 42.00 | 42.00 | 40.37 | 41.22 | 186,025 | -1.48(-3.46%) |
Jul 18, 2023 | 41.43 | 43.75 | 41.36 | 42.70 | 291,297 | +1.01(+2.42%) |
Jul 17, 2023 | 40.97 | 41.69 | 40.50 | 41.69 | 150,569 | +1.11(+2.73%) |
Jul 14, 2023 | 40.88 | 41.62 | 40.51 | 40.58 | 122,062 | +0.07(+0.17%) |
Jul 13, 2023 | 41.33 | 42.17 | 40.48 | 40.52 | 118,532 | -0.83(-2.00%) |
Jul 12, 2023 | 40.49 | 41.38 | 40.17 | 41.34 | 229,111 | -0.59(-1.41%) |
Jul 11, 2023 | 42.82 | 43.47 | 41.83 | 41.93 | 141,454 | -1.44(-3.31%) |
Jul 10, 2023 | 43.72 | 44.50 | 43.26 | 43.37 | 132,637 | -0.35(-0.80%) |
Jul 07, 2023 | 44.05 | 44.28 | 42.97 | 43.72 | 221,541 | +0.54(+1.26%) |
Jul 06, 2023 | 43.69 | 45.47 | 42.96 | 43.18 | 345,189 | +0.80(+1.88%) |
Jul 05, 2023 | 43.25 | 44.13 | 41.58 | 42.38 | 248,004 | -0.54(-1.27%) |
Jul 03, 2023 | 44.49 | 44.78 | 42.29 | 42.92 | 258,767 | -1.15(-2.60%) |
Jun 30, 2023 | 43.76 | 45.68 | 43.27 | 44.07 | 320,582 | -0.61(-1.37%) |
Jun 29, 2023 | 46.00 | 47.04 | 44.67 | 44.68 | 248,006 | -1.41(-3.05%) |
Jun 28, 2023 | 46.46 | 47.19 | 45.70 | 46.09 | 181,543 | -0.21(-0.46%) |
Jun 27, 2023 | 47.57 | 48.16 | 45.92 | 46.30 | 341,736 | -1.55(-3.25%) |
Jun 26, 2023 | 51.32 | 51.38 | 47.62 | 47.86 | 316,353 | -3.31(-6.47%) |
Jun 23, 2023 | 50.49 | 51.18 | 49.03 | 51.17 | 461,323 | +1.76(+3.56%) |
Jun 22, 2023 | 47.60 | 50.31 | 47.28 | 49.41 | 346,141 | +1.99(+4.20%) |
Jun 21, 2023 | 47.25 | 48.62 | 46.95 | 47.42 | 199,612 | +0.52(+1.11%) |
Jun 20, 2023 | 46.17 | 47.73 | 45.68 | 46.90 | 250,936 | +1.53(+3.36%) |
Jun 16, 2023 | 44.83 | 45.49 | 43.99 | 45.37 | 194,705 | +0.11(+0.23%) |
Jun 15, 2023 | 46.46 | 47.20 | 44.83 | 45.27 | 299,678 | -0.53(-1.15%) |
Jun 14, 2023 | 46.45 | 46.94 | 44.85 | 45.79 | 319,691 | -0.70(-1.51%) |
Jun 13, 2023 | 46.90 | 47.85 | 46.25 | 46.49 | 231,326 | -0.90(-1.90%) |
Jun 12, 2023 | 47.40 | 48.66 | 47.16 | 47.40 | 163,748 | +0.06(+0.12%) |
Jun 09, 2023 | 46.10 | 48.05 | 46.10 | 47.34 | 127,890 | +0.85(+1.84%) |
Jun 08, 2023 | 46.42 | 48.08 | 46.17 | 46.49 | 230,861 | +0.82(+1.79%) |
Jun 07, 2023 | 47.79 | 48.62 | 45.38 | 45.67 | 378,178 | -2.59(-5.37%) |
Jun 06, 2023 | 48.45 | 49.65 | 47.98 | 48.26 | 169,631 | -0.87(-1.78%) |
Jun 05, 2023 | 48.23 | 49.50 | 47.67 | 49.13 | 255,564 | +0.75(+1.55%) |
Jun 02, 2023 | 50.15 | 50.61 | 47.86 | 48.38 | 423,072 | -3.27(-6.33%) |