Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.82 | 57.83 | 54.11 | 54.29 | 6,094,162 | +4.61(+9.27%) |
Aug 30, 2023 | 49.66 | 50.19 | 49.43 | 49.68 | 2,653,835 | +0.17(+0.34%) |
Aug 29, 2023 | 49.01 | 49.65 | 48.66 | 49.52 | 1,317,785 | +0.42(+0.85%) |
Aug 28, 2023 | 49.51 | 49.99 | 48.07 | 49.10 | 2,391,239 | -0.39(-0.78%) |
Aug 25, 2023 | 50.71 | 51.24 | 49.46 | 49.49 | 1,525,942 | -0.20(-0.40%) |
Aug 24, 2023 | 49.25 | 50.12 | 48.82 | 49.68 | 1,747,543 | +0.35(+0.71%) |
Aug 23, 2023 | 49.98 | 50.37 | 48.41 | 49.34 | 4,330,013 | -2.29(-4.43%) |
Aug 22, 2023 | 52.01 | 53.43 | 50.80 | 51.62 | 3,829,470 | -3.81(-6.87%) |
Aug 21, 2023 | 56.99 | 57.60 | 55.31 | 55.43 | 1,363,322 | -1.54(-2.71%) |
Aug 18, 2023 | 55.07 | 57.12 | 54.83 | 56.98 | 1,407,666 | +1.29(+2.32%) |
Aug 17, 2023 | 56.81 | 57.33 | 55.62 | 55.68 | 744,322 | -1.00(-1.77%) |
Aug 16, 2023 | 57.35 | 58.55 | 56.60 | 56.69 | 1,124,255 | -0.69(-1.20%) |
Aug 15, 2023 | 56.30 | 57.45 | 56.00 | 57.37 | 1,216,867 | +0.60(+1.05%) |
Aug 14, 2023 | 56.41 | 56.86 | 55.72 | 56.78 | 1,157,440 | +1.87(+3.41%) |
Aug 11, 2023 | 54.53 | 55.07 | 54.13 | 54.91 | 889,605 | -0.21(-0.38%) |
Aug 10, 2023 | 55.63 | 56.15 | 54.17 | 55.12 | 1,152,112 | -0.30(-0.54%) |
Aug 09, 2023 | 55.60 | 55.75 | 54.45 | 55.41 | 1,225,092 | -0.19(-0.34%) |
Aug 08, 2023 | 57.20 | 57.33 | 55.45 | 55.60 | 1,847,378 | -2.23(-3.85%) |
Aug 07, 2023 | 58.70 | 59.04 | 57.14 | 57.83 | 964,965 | -0.70(-1.19%) |
Aug 04, 2023 | 58.83 | 59.91 | 58.17 | 58.53 | 867,047 | +0.03(+0.05%) |
Aug 03, 2023 | 57.36 | 58.95 | 57.33 | 58.50 | 932,893 | +1.02(+1.78%) |
Aug 02, 2023 | 57.72 | 58.35 | 57.11 | 57.47 | 716,270 | -0.86(-1.47%) |
Aug 01, 2023 | 58.96 | 59.56 | 57.89 | 58.33 | 942,760 | -1.15(-1.94%) |
Jul 31, 2023 | 58.34 | 59.80 | 58.34 | 59.48 | 1,173,893 | +1.08(+1.86%) |
Jul 28, 2023 | 57.45 | 58.50 | 57.15 | 58.40 | 902,177 | +1.32(+2.32%) |
Jul 27, 2023 | 57.86 | 58.69 | 56.70 | 57.08 | 1,485,221 | -0.65(-1.12%) |
Jul 26, 2023 | 56.20 | 57.83 | 56.05 | 57.72 | 767,924 | +1.64(+2.93%) |
Jul 25, 2023 | 55.72 | 56.36 | 55.44 | 56.08 | 985,354 | +0.42(+0.75%) |
Jul 24, 2023 | 54.61 | 56.06 | 54.47 | 55.66 | 1,034,551 | +1.05(+1.93%) |
Jul 21, 2023 | 54.72 | 54.91 | 53.43 | 54.61 | 1,269,732 | -0.28(-0.51%) |
Jul 20, 2023 | 55.62 | 55.99 | 54.79 | 54.89 | 961,767 | -0.90(-1.61%) |
Jul 19, 2023 | 55.70 | 56.27 | 54.67 | 55.78 | 1,662,096 | +0.45(+0.81%) |
Jul 18, 2023 | 56.23 | 57.08 | 54.78 | 55.34 | 1,901,337 | -0.78(-1.38%) |
Jul 17, 2023 | 56.18 | 56.66 | 55.34 | 56.11 | 1,188,768 | -0.37(-0.65%) |
Jul 14, 2023 | 56.78 | 57.67 | 56.14 | 56.48 | 1,413,161 | -0.53(-0.92%) |
Jul 13, 2023 | 58.29 | 58.44 | 56.36 | 57.01 | 1,566,673 | -1.31(-2.25%) |
Jul 12, 2023 | 57.86 | 58.77 | 57.71 | 58.32 | 1,696,874 | +1.21(+2.13%) |
Jul 11, 2023 | 57.54 | 58.21 | 56.99 | 57.11 | 1,635,998 | -0.36(-0.63%) |
Jul 10, 2023 | 55.30 | 57.63 | 55.24 | 57.47 | 2,317,108 | +2.36(+4.29%) |
Jul 07, 2023 | 53.45 | 55.30 | 53.43 | 55.11 | 1,381,142 | +1.84(+3.46%) |
Jul 06, 2023 | 53.23 | 53.60 | 52.86 | 53.27 | 1,079,389 | -0.62(-1.14%) |
Jul 05, 2023 | 53.28 | 54.25 | 52.95 | 53.88 | 1,849,878 | +0.36(+0.67%) |
Jul 03, 2023 | 53.75 | 54.17 | 53.22 | 53.52 | 902,028 | -0.25(-0.46%) |
Jun 30, 2023 | 52.99 | 53.93 | 52.57 | 53.77 | 1,477,103 | +0.90(+1.69%) |
Jun 29, 2023 | 53.55 | 54.60 | 52.71 | 52.88 | 1,654,935 | +0.33(+0.62%) |
Jun 28, 2023 | 52.88 | 53.16 | 51.12 | 52.55 | 1,839,615 | -0.56(-1.05%) |
Jun 27, 2023 | 50.66 | 53.58 | 50.38 | 53.11 | 2,829,490 | +2.37(+4.67%) |
Jun 26, 2023 | 49.80 | 51.47 | 49.80 | 50.74 | 1,899,250 | +1.23(+2.49%) |
Jun 23, 2023 | 49.54 | 51.12 | 49.25 | 49.51 | 6,456,650 | -0.33(-0.66%) |
Jun 22, 2023 | 48.98 | 49.89 | 48.67 | 49.83 | 1,641,208 | +1.10(+2.27%) |
Jun 21, 2023 | 48.80 | 49.24 | 48.42 | 48.73 | 1,286,681 | -0.02(-0.04%) |
Jun 20, 2023 | 48.08 | 48.80 | 47.75 | 48.75 | 1,608,417 | +0.42(+0.86%) |
Jun 16, 2023 | 49.52 | 49.60 | 48.08 | 48.33 | 2,987,922 | -0.95(-1.92%) |