Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.41 | 42.69 | 42.40 | 42.60 | 15,343 | -0.09(-0.21%) |
Aug 30, 2023 | 42.01 | 42.82 | 41.90 | 42.69 | 3,136 | +0.59(+1.40%) |
Aug 29, 2023 | 41.90 | 42.19 | 41.87 | 42.10 | 4,843 | +0.63(+1.52%) |
Aug 28, 2023 | 41.45 | 41.50 | 41.35 | 41.47 | 4,396 | -0.08(-0.19%) |
Aug 25, 2023 | 41.50 | 41.55 | 41.42 | 41.55 | 4,524 | -0.03(-0.07%) |
Aug 24, 2023 | 41.31 | 41.61 | 41.22 | 41.58 | 4,570 | -0.22(-0.53%) |
Aug 23, 2023 | 41.85 | 42.24 | 41.77 | 41.80 | 2,265 | -0.03(-0.07%) |
Aug 22, 2023 | 41.33 | 42.02 | 41.19 | 41.83 | 5,442 | +0.72(+1.75%) |
Aug 21, 2023 | 41.21 | 41.41 | 41.00 | 41.11 | 9,710 | -0.30(-0.72%) |
Aug 18, 2023 | 41.13 | 42.57 | 41.13 | 41.41 | 5,385 | -1.09(-2.56%) |
Aug 17, 2023 | 42.51 | 42.60 | 42.19 | 42.50 | 21,402 | -0.47(-1.09%) |
Aug 16, 2023 | 43.00 | 43.27 | 42.51 | 42.97 | 8,602 | -0.03(-0.07%) |
Aug 15, 2023 | 41.19 | 43.22 | 41.19 | 43.00 | 5,106 | -0.02(-0.05%) |
Aug 14, 2023 | 42.08 | 43.49 | 42.08 | 43.02 | 3,370 | -0.19(-0.44%) |
Aug 11, 2023 | 42.95 | 43.30 | 42.90 | 43.21 | 14,623 | +0.11(+0.26%) |
Aug 10, 2023 | 42.41 | 43.10 | 42.28 | 43.10 | 27,812 | -0.22(-0.51%) |
Aug 09, 2023 | 47.00 | 47.00 | 42.10 | 43.32 | 65,147 | -3.71(-7.89%) |
Aug 08, 2023 | 47.26 | 47.52 | 47.03 | 47.03 | 7,736 | -0.36(-0.76%) |
Aug 04, 2023 | 47.39 | 0 | +0.29(+0.62%) | |||
Aug 03, 2023 | 47.01 | 47.20 | 47.00 | 47.10 | 7,972 | -0.03(-0.06%) |
Aug 02, 2023 | 47.46 | 47.46 | 47.00 | 47.13 | 5,488 | -0.39(-0.82%) |
Aug 01, 2023 | 47.74 | 47.75 | 47.45 | 47.52 | 8,842 | +0.09(+0.19%) |
Jul 31, 2023 | 47.20 | 47.65 | 47.20 | 47.43 | 3,036 | -0.04(-0.08%) |
Jul 28, 2023 | 47.76 | 47.80 | 47.34 | 47.47 | 11,345 | -0.04(-0.08%) |
Jul 27, 2023 | 48.00 | 48.00 | 47.50 | 47.51 | 5,338 | -0.72(-1.49%) |
Jul 26, 2023 | 48.40 | 49.00 | 48.20 | 48.23 | 21,141 | -0.13(-0.27%) |
Jul 25, 2023 | 47.29 | 48.36 | 47.29 | 48.36 | 3,522 | +1.01(+2.13%) |
Jul 24, 2023 | 47.21 | 47.49 | 47.21 | 47.35 | 156,657 | +0.14(+0.30%) |
Jul 21, 2023 | 47.01 | 47.60 | 47.01 | 47.21 | 12,741 | +0.04(+0.08%) |
Jul 20, 2023 | 47.06 | 47.60 | 47.06 | 47.17 | 13,693 | -0.32(-0.67%) |
Jul 19, 2023 | 47.03 | 47.53 | 47.03 | 47.49 | 5,987 | +0.25(+0.53%) |
Jul 18, 2023 | 47.01 | 47.32 | 47.00 | 47.24 | 2,159 | -0.05(-0.11%) |
Jul 17, 2023 | 45.55 | 47.39 | 45.55 | 47.29 | 9,692 | +0.39(+0.83%) |
Jul 14, 2023 | 46.01 | 47.50 | 46.01 | 46.90 | 21,892 | +0.53(+1.14%) |
Jul 13, 2023 | 45.75 | 46.64 | 45.74 | 46.37 | 5,576 | +0.79(+1.73%) |
Jul 12, 2023 | 44.96 | 45.71 | 44.88 | 45.58 | 2,870 | +0.69(+1.54%) |
Jul 11, 2023 | 44.74 | 44.89 | 44.56 | 44.89 | 4,711 | +0.29(+0.65%) |
Jul 10, 2023 | 44.30 | 44.60 | 44.30 | 44.60 | 2,227 | +0.30(+0.68%) |
Jul 07, 2023 | 44.00 | 44.40 | 44.00 | 44.30 | 5,063 | +0.18(+0.41%) |
Jul 06, 2023 | 43.54 | 44.25 | 43.25 | 44.12 | 13,654 | +0.57(+1.31%) |
Jul 05, 2023 | 42.22 | 43.71 | 42.22 | 43.55 | 12,249 | +1.34(+3.17%) |
Jul 04, 2023 | 40.31 | 42.21 | 40.31 | 42.21 | 4,100 | +0.49(+1.17%) |
Jun 30, 2023 | 41.72 | 0 | +0.66(+1.61%) | |||
Jun 29, 2023 | 40.74 | 41.18 | 40.52 | 41.06 | 2,958 | +0.32(+0.79%) |
Jun 28, 2023 | 40.77 | 40.80 | 40.64 | 40.74 | 15,274 | -0.17(-0.42%) |
Jun 27, 2023 | 40.79 | 40.91 | 39.97 | 40.91 | 4,562 | +0.82(+2.05%) |
Jun 26, 2023 | 40.80 | 40.81 | 40.02 | 40.09 | 12,683 | -0.75(-1.84%) |
Jun 23, 2023 | 41.45 | 41.45 | 40.61 | 40.84 | 11,866 | -0.52(-1.26%) |
Jun 22, 2023 | 41.64 | 41.72 | 41.04 | 41.36 | 11,840 | -0.65(-1.55%) |
Jun 21, 2023 | 42.50 | 42.50 | 41.90 | 42.01 | 11,280 | -0.61(-1.43%) |
Jun 20, 2023 | 43.24 | 43.24 | 42.62 | 42.62 | 22,956 | -0.55(-1.27%) |
Jun 19, 2023 | 43.25 | 43.25 | 43.14 | 43.17 | 1,220 | -0.16(-0.37%) |
Jun 16, 2023 | 43.74 | 43.74 | 42.91 | 43.33 | 9,408 | -0.42(-0.96%) |
Jun 15, 2023 | 44.20 | 44.20 | 43.50 | 43.75 | 3,180 | -0.47(-1.06%) |
Jun 14, 2023 | 43.50 | 44.37 | 43.50 | 44.22 | 13,141 | +0.72(+1.66%) |
Jun 13, 2023 | 44.39 | 44.39 | 43.50 | 43.50 | 17,542 | +0.00(+0.00%) |
Jun 12, 2023 | 43.40 | 43.65 | 43.40 | 43.50 | 2,002 | +0.07(+0.16%) |
Jun 09, 2023 | 43.23 | 43.54 | 43.20 | 43.43 | 8,994 | -0.32(-0.73%) |
Jun 08, 2023 | 43.74 | 43.75 | 43.17 | 43.75 | 5,522 | +0.03(+0.07%) |
Jun 07, 2023 | 43.01 | 43.72 | 43.00 | 43.72 | 12,340 | +0.19(+0.44%) |
Jun 06, 2023 | 43.24 | 43.53 | 42.92 | 43.53 | 11,427 | +0.69(+1.61%) |
Jun 05, 2023 | 42.84 | 42.84 | 42.70 | 42.84 | 2,372 | -0.39(-0.90%) |
Jun 02, 2023 | 43.08 | 43.45 | 43.01 | 43.23 | 4,307 | -0.19(-0.44%) |