Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.10 | 43.68 | 42.83 | 43.24 | 162,870 | +0.05(+0.11%) |
Aug 30, 2023 | 42.53 | 43.39 | 42.53 | 43.19 | 98,280 | +0.27(+0.62%) |
Aug 29, 2023 | 41.38 | 43.27 | 41.36 | 42.93 | 175,618 | +1.72(+4.17%) |
Aug 28, 2023 | 40.63 | 41.59 | 40.63 | 41.21 | 113,346 | +0.68(+1.68%) |
Aug 25, 2023 | 41.48 | 41.67 | 40.45 | 40.53 | 145,534 | -1.02(-2.45%) |
Aug 24, 2023 | 43.47 | 43.47 | 41.44 | 41.54 | 211,881 | -2.26(-5.17%) |
Aug 23, 2023 | 43.47 | 44.08 | 42.98 | 43.81 | 103,902 | +0.12(+0.27%) |
Aug 22, 2023 | 43.59 | 44.23 | 43.53 | 43.69 | 112,792 | -0.04(-0.09%) |
Aug 21, 2023 | 44.55 | 44.84 | 43.55 | 43.73 | 116,230 | -1.25(-2.77%) |
Aug 18, 2023 | 44.25 | 45.39 | 43.73 | 44.97 | 196,041 | +0.44(+1.00%) |
Aug 17, 2023 | 44.09 | 44.93 | 44.09 | 44.53 | 158,778 | +0.51(+1.17%) |
Aug 16, 2023 | 44.53 | 45.55 | 43.89 | 44.01 | 119,698 | -0.45(-1.02%) |
Aug 15, 2023 | 43.59 | 44.89 | 43.59 | 44.47 | 135,975 | +0.34(+0.76%) |
Aug 14, 2023 | 44.47 | 44.48 | 43.36 | 44.13 | 163,854 | -0.20(-0.44%) |
Aug 11, 2023 | 44.16 | 44.82 | 44.03 | 44.33 | 130,040 | -0.02(-0.04%) |
Aug 10, 2023 | 45.43 | 45.43 | 44.25 | 44.35 | 126,175 | -0.82(-1.81%) |
Aug 09, 2023 | 43.94 | 45.36 | 43.63 | 45.17 | 167,382 | +1.36(+3.10%) |
Aug 08, 2023 | 43.69 | 44.07 | 43.10 | 43.81 | 208,499 | -0.56(-1.25%) |
Aug 07, 2023 | 43.32 | 44.75 | 42.54 | 44.37 | 203,293 | +0.70(+1.61%) |
Aug 04, 2023 | 43.85 | 44.98 | 43.27 | 43.66 | 236,697 | -0.34(-0.78%) |
Aug 03, 2023 | 43.24 | 44.62 | 43.09 | 44.01 | 173,787 | +0.82(+1.90%) |
Aug 02, 2023 | 44.02 | 44.30 | 42.88 | 43.19 | 175,222 | -1.35(-3.02%) |
Aug 01, 2023 | 44.73 | 44.83 | 44.06 | 44.53 | 129,745 | -0.53(-1.17%) |
Jul 31, 2023 | 45.03 | 45.34 | 44.33 | 45.06 | 179,561 | +0.32(+0.72%) |
Jul 28, 2023 | 43.28 | 44.93 | 43.28 | 44.74 | 194,454 | +1.32(+3.03%) |
Jul 27, 2023 | 44.13 | 44.42 | 43.03 | 43.42 | 147,270 | -0.63(-1.44%) |
Jul 26, 2023 | 43.31 | 44.38 | 43.30 | 44.05 | 231,241 | +0.75(+1.73%) |
Jul 25, 2023 | 42.71 | 43.72 | 42.66 | 43.30 | 190,672 | +0.87(+2.05%) |
Jul 24, 2023 | 42.37 | 43.14 | 41.65 | 42.43 | 174,454 | -0.01(-0.02%) |
Jul 21, 2023 | 43.34 | 43.34 | 42.04 | 42.44 | 176,114 | -0.99(-2.27%) |
Jul 20, 2023 | 43.90 | 43.95 | 43.17 | 43.43 | 155,675 | -0.22(-0.51%) |
Jul 19, 2023 | 42.37 | 43.74 | 42.18 | 43.65 | 183,108 | +0.98(+2.29%) |
Jul 18, 2023 | 43.64 | 44.44 | 42.50 | 42.68 | 182,146 | -0.81(-1.86%) |
Jul 17, 2023 | 43.11 | 43.76 | 42.68 | 43.49 | 152,364 | +0.25(+0.59%) |
Jul 14, 2023 | 45.03 | 45.03 | 43.02 | 43.23 | 172,226 | -1.69(-3.76%) |
Jul 13, 2023 | 44.67 | 45.17 | 44.41 | 44.92 | 113,261 | +0.08(+0.17%) |
Jul 12, 2023 | 45.52 | 45.76 | 44.73 | 44.84 | 230,241 | +0.03(+0.07%) |
Jul 11, 2023 | 44.71 | 45.20 | 44.54 | 44.82 | 131,482 | +0.26(+0.59%) |
Jul 10, 2023 | 45.36 | 45.57 | 44.02 | 44.55 | 153,950 | -0.70(-1.55%) |
Jul 07, 2023 | 44.76 | 45.65 | 44.00 | 45.25 | 197,599 | +0.73(+1.64%) |
Jul 06, 2023 | 45.52 | 45.52 | 43.80 | 44.52 | 185,419 | -1.35(-2.93%) |
Jul 05, 2023 | 44.83 | 46.30 | 43.98 | 45.87 | 281,085 | +0.23(+0.51%) |
Jul 03, 2023 | 46.83 | 47.01 | 45.38 | 45.63 | 104,533 | -1.23(-2.62%) |
Jun 30, 2023 | 46.05 | 47.11 | 45.66 | 46.86 | 391,337 | +1.07(+2.34%) |
Jun 29, 2023 | 45.17 | 46.59 | 44.98 | 45.79 | 564,930 | +0.83(+1.84%) |
Jun 28, 2023 | 44.13 | 44.97 | 43.42 | 44.96 | 202,210 | +0.82(+1.86%) |
Jun 27, 2023 | 44.42 | 44.63 | 43.75 | 44.14 | 306,780 | -0.49(-1.09%) |
Jun 26, 2023 | 47.12 | 47.27 | 44.42 | 44.63 | 405,610 | -2.56(-5.42%) |
Jun 23, 2023 | 48.41 | 49.28 | 47.03 | 47.19 | 861,564 | -0.23(-0.49%) |
Jun 22, 2023 | 45.17 | 47.63 | 44.82 | 47.42 | 577,553 | +2.21(+4.90%) |
Jun 21, 2023 | 45.24 | 45.85 | 45.02 | 45.21 | 240,447 | -0.20(-0.45%) |
Jun 20, 2023 | 44.24 | 45.41 | 43.21 | 45.41 | 479,902 | +1.21(+2.74%) |
Jun 16, 2023 | 44.14 | 44.82 | 43.72 | 44.20 | 350,402 | +0.21(+0.49%) |
Jun 15, 2023 | 43.06 | 44.27 | 42.89 | 43.99 | 280,532 | +0.70(+1.62%) |
Jun 14, 2023 | 42.43 | 43.82 | 42.20 | 43.28 | 362,754 | +1.32(+3.14%) |
Jun 13, 2023 | 42.19 | 42.98 | 41.77 | 41.97 | 328,646 | +0.01(+0.02%) |
Jun 12, 2023 | 41.94 | 42.39 | 41.40 | 41.96 | 279,290 | -0.23(-0.55%) |
Jun 09, 2023 | 42.13 | 43.00 | 41.79 | 42.19 | 266,735 | +0.23(+0.56%) |
Jun 08, 2023 | 42.01 | 42.82 | 41.34 | 41.96 | 245,474 | +0.18(+0.42%) |
Jun 07, 2023 | 41.54 | 42.17 | 41.21 | 41.78 | 295,090 | +0.31(+0.75%) |
Jun 06, 2023 | 40.72 | 41.52 | 39.90 | 41.47 | 225,506 | +0.08(+0.19%) |
Jun 05, 2023 | 41.06 | 41.83 | 41.06 | 41.39 | 176,236 | +0.19(+0.45%) |
Jun 02, 2023 | 40.02 | 41.48 | 40.02 | 41.21 | 226,703 | +1.81(+4.61%) |