Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.86 | 45.46 | 44.51 | 44.53 | 217,024 | -0.35(-0.78%) |
Aug 30, 2023 | 44.61 | 45.26 | 44.41 | 44.88 | 100,575 | +0.05(+0.11%) |
Aug 29, 2023 | 44.68 | 45.26 | 44.68 | 44.83 | 84,155 | -0.01(-0.02%) |
Aug 28, 2023 | 44.91 | 45.50 | 44.69 | 44.84 | 99,380 | +0.11(+0.25%) |
Aug 25, 2023 | 44.51 | 45.23 | 44.21 | 44.73 | 111,308 | +0.33(+0.74%) |
Aug 24, 2023 | 44.59 | 45.06 | 44.33 | 44.40 | 123,535 | -0.48(-1.07%) |
Aug 23, 2023 | 44.59 | 45.04 | 44.17 | 44.88 | 80,399 | +0.42(+0.94%) |
Aug 22, 2023 | 43.72 | 44.68 | 43.64 | 44.46 | 106,933 | +1.03(+2.37%) |
Aug 21, 2023 | 43.54 | 43.98 | 43.31 | 43.43 | 108,407 | -0.20(-0.46%) |
Aug 18, 2023 | 42.96 | 43.91 | 42.96 | 43.63 | 93,057 | +0.27(+0.62%) |
Aug 17, 2023 | 43.65 | 44.08 | 43.26 | 43.36 | 101,056 | -0.08(-0.18%) |
Aug 16, 2023 | 43.82 | 44.21 | 43.43 | 43.44 | 131,688 | -0.38(-0.86%) |
Aug 15, 2023 | 43.88 | 44.03 | 43.61 | 43.82 | 86,023 | -0.22(-0.50%) |
Aug 14, 2023 | 44.26 | 44.26 | 43.80 | 44.04 | 92,329 | -0.40(-0.90%) |
Aug 11, 2023 | 44.43 | 44.70 | 44.21 | 44.44 | 86,202 | -0.18(-0.40%) |
Aug 10, 2023 | 44.83 | 45.48 | 44.56 | 44.62 | 88,550 | -0.04(-0.09%) |
Aug 09, 2023 | 44.54 | 44.79 | 44.00 | 44.66 | 87,319 | +0.03(+0.07%) |
Aug 08, 2023 | 44.35 | 45.21 | 43.87 | 44.63 | 179,619 | -0.21(-0.47%) |
Aug 07, 2023 | 45.36 | 45.42 | 44.75 | 44.84 | 105,425 | -0.33(-0.73%) |
Aug 04, 2023 | 45.46 | 45.87 | 44.91 | 45.16 | 121,371 | -0.10(-0.22%) |
Aug 03, 2023 | 45.56 | 45.99 | 44.85 | 45.26 | 204,299 | -0.63(-1.37%) |
Aug 02, 2023 | 45.06 | 46.15 | 44.82 | 45.89 | 145,440 | +0.25(+0.55%) |
Aug 01, 2023 | 44.23 | 45.82 | 44.18 | 45.64 | 202,080 | +1.14(+2.55%) |
Jul 31, 2023 | 42.30 | 44.58 | 42.16 | 44.51 | 221,653 | +2.01(+4.74%) |
Jul 28, 2023 | 42.57 | 42.78 | 42.24 | 42.49 | 136,077 | +0.18(+0.42%) |
Jul 27, 2023 | 42.76 | 42.84 | 42.06 | 42.31 | 145,296 | -0.18(-0.42%) |
Jul 26, 2023 | 41.45 | 42.84 | 41.45 | 42.49 | 182,077 | +1.00(+2.40%) |
Jul 25, 2023 | 41.39 | 42.34 | 40.64 | 41.49 | 409,168 | -0.59(-1.40%) |
Jul 24, 2023 | 42.03 | 42.37 | 41.79 | 42.08 | 118,102 | +0.27(+0.64%) |
Jul 21, 2023 | 42.24 | 42.35 | 41.50 | 41.81 | 166,636 | -0.19(-0.45%) |
Jul 20, 2023 | 42.06 | 42.59 | 41.85 | 42.00 | 187,970 | -0.01(-0.02%) |
Jul 19, 2023 | 42.46 | 42.60 | 41.77 | 42.01 | 133,245 | -0.68(-1.59%) |
Jul 18, 2023 | 43.04 | 43.38 | 42.41 | 42.69 | 108,815 | -0.26(-0.60%) |
Jul 17, 2023 | 42.66 | 43.42 | 42.66 | 42.95 | 94,502 | +0.31(+0.73%) |
Jul 14, 2023 | 43.25 | 43.25 | 41.79 | 42.64 | 133,412 | -0.84(-1.93%) |
Jul 13, 2023 | 43.70 | 44.64 | 43.47 | 43.48 | 202,698 | +0.14(+0.32%) |
Jul 12, 2023 | 42.28 | 43.39 | 41.68 | 43.34 | 239,526 | +1.84(+4.45%) |
Jul 11, 2023 | 41.23 | 41.73 | 41.02 | 41.49 | 191,444 | +0.51(+1.24%) |
Jul 10, 2023 | 40.83 | 41.21 | 40.79 | 40.99 | 189,471 | +0.10(+0.24%) |
Jul 07, 2023 | 41.57 | 41.89 | 40.85 | 40.89 | 188,513 | -0.65(-1.56%) |
Jul 06, 2023 | 41.86 | 42.49 | 41.39 | 41.53 | 200,457 | -0.86(-2.02%) |
Jul 05, 2023 | 41.90 | 42.58 | 41.80 | 42.39 | 170,116 | +0.03(+0.07%) |
Jul 03, 2023 | 42.23 | 42.92 | 42.23 | 42.36 | 138,991 | -0.15(-0.35%) |
Jun 30, 2023 | 42.68 | 42.87 | 42.31 | 42.51 | 214,069 | +0.13(+0.31%) |
Jun 29, 2023 | 41.00 | 42.47 | 41.00 | 42.38 | 249,109 | +1.36(+3.31%) |
Jun 28, 2023 | 40.62 | 41.06 | 40.22 | 41.03 | 303,355 | +0.61(+1.50%) |
Jun 27, 2023 | 41.20 | 41.48 | 40.38 | 40.42 | 832,076 | -0.72(-1.74%) |
Jun 26, 2023 | 41.48 | 41.93 | 41.10 | 41.14 | 163,839 | -0.04(-0.10%) |
Jun 23, 2023 | 41.84 | 42.40 | 41.10 | 41.18 | 356,364 | -1.11(-2.62%) |
Jun 22, 2023 | 43.66 | 43.66 | 42.26 | 42.28 | 182,073 | -1.25(-2.86%) |
Jun 21, 2023 | 43.58 | 44.00 | 43.44 | 43.53 | 234,220 | -0.33(-0.75%) |
Jun 20, 2023 | 44.10 | 44.35 | 43.36 | 43.86 | 414,512 | -0.34(-0.77%) |
Jun 16, 2023 | 45.79 | 45.79 | 44.09 | 44.19 | 1,193,732 | -1.16(-2.55%) |