Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.31 | 43.38 | 42.41 | 42.47 | 20,189 | -0.05(-0.12%) |
Aug 30, 2023 | 43.54 | 43.54 | 42.48 | 42.52 | 33,180 | -0.96(-2.21%) |
Aug 29, 2023 | 44.04 | 44.20 | 43.40 | 43.48 | 15,460 | -0.40(-0.91%) |
Aug 28, 2023 | 44.08 | 44.25 | 43.85 | 43.88 | 22,072 | +0.22(+0.50%) |
Aug 25, 2023 | 43.83 | 44.09 | 43.48 | 43.66 | 21,562 | -0.15(-0.34%) |
Aug 24, 2023 | 43.74 | 44.64 | 43.74 | 43.81 | 11,177 | -0.12(-0.27%) |
Aug 23, 2023 | 43.76 | 44.72 | 43.75 | 43.93 | 19,307 | -0.06(-0.14%) |
Aug 22, 2023 | 44.66 | 45.20 | 43.99 | 43.99 | 29,844 | -0.62(-1.39%) |
Aug 21, 2023 | 45.81 | 45.81 | 44.48 | 44.60 | 21,823 | -1.28(-2.79%) |
Aug 18, 2023 | 45.29 | 46.40 | 45.29 | 45.88 | 40,326 | +0.59(+1.30%) |
Aug 17, 2023 | 45.76 | 45.85 | 45.27 | 45.29 | 13,314 | -0.09(-0.20%) |
Aug 16, 2023 | 46.23 | 46.67 | 45.31 | 45.38 | 21,536 | -0.85(-1.84%) |
Aug 15, 2023 | 46.93 | 47.08 | 46.23 | 46.23 | 13,745 | -0.90(-1.91%) |
Aug 14, 2023 | 47.05 | 47.72 | 47.05 | 47.13 | 15,623 | -0.44(-0.92%) |
Aug 11, 2023 | 47.97 | 48.16 | 47.45 | 47.57 | 22,606 | -0.31(-0.65%) |
Aug 10, 2023 | 47.78 | 48.28 | 47.78 | 47.88 | 16,555 | +0.12(+0.25%) |
Aug 09, 2023 | 48.05 | 48.35 | 47.62 | 47.76 | 13,462 | -0.59(-1.22%) |
Aug 08, 2023 | 47.83 | 48.42 | 47.78 | 48.35 | 13,370 | +0.13(+0.27%) |
Aug 07, 2023 | 48.09 | 48.32 | 47.99 | 48.22 | 16,497 | +0.55(+1.15%) |
Aug 04, 2023 | 47.45 | 47.91 | 47.45 | 47.67 | 17,066 | +0.26(+0.55%) |
Aug 03, 2023 | 47.46 | 47.70 | 47.38 | 47.41 | 17,739 | +0.00(+0.00%) |
Aug 02, 2023 | 47.14 | 47.52 | 46.61 | 47.41 | 7,921 | -0.13(-0.27%) |
Aug 01, 2023 | 47.64 | 47.64 | 46.89 | 47.54 | 10,364 | -0.06(-0.13%) |
Jul 31, 2023 | 48.26 | 48.27 | 47.44 | 47.60 | 14,357 | -0.66(-1.37%) |
Jul 28, 2023 | 47.63 | 48.49 | 47.63 | 48.26 | 13,867 | +0.50(+1.05%) |
Jul 27, 2023 | 49.09 | 49.09 | 47.14 | 47.76 | 26,548 | -0.97(-1.99%) |
Jul 26, 2023 | 47.04 | 49.14 | 46.98 | 48.73 | 32,262 | +1.99(+4.25%) |
Jul 25, 2023 | 46.06 | 47.15 | 45.49 | 46.74 | 18,639 | +0.08(+0.17%) |
Jul 24, 2023 | 46.41 | 46.96 | 45.96 | 46.66 | 21,696 | +0.70(+1.52%) |
Jul 21, 2023 | 45.96 | 46.46 | 45.69 | 45.96 | 23,612 | +0.21(+0.46%) |
Jul 20, 2023 | 45.47 | 46.32 | 45.12 | 45.75 | 36,234 | +0.45(+0.99%) |
Jul 19, 2023 | 44.47 | 45.54 | 44.41 | 45.30 | 24,858 | +0.79(+1.77%) |
Jul 18, 2023 | 43.35 | 44.60 | 43.35 | 44.52 | 17,853 | +1.35(+3.13%) |
Jul 17, 2023 | 41.98 | 43.78 | 41.98 | 43.17 | 33,741 | +0.77(+1.81%) |
Jul 14, 2023 | 42.64 | 42.98 | 42.17 | 42.40 | 38,143 | +0.16(+0.38%) |
Jul 13, 2023 | 42.31 | 42.67 | 42.04 | 42.24 | 25,176 | +0.37(+0.88%) |
Jul 12, 2023 | 42.31 | 42.51 | 41.60 | 41.87 | 22,100 | +0.35(+0.84%) |
Jul 11, 2023 | 41.80 | 41.80 | 41.46 | 41.52 | 7,424 | +0.52(+1.27%) |
Jul 10, 2023 | 40.81 | 41.29 | 40.77 | 41.00 | 14,471 | +0.04(+0.10%) |
Jul 07, 2023 | 40.08 | 41.30 | 40.08 | 40.96 | 29,482 | +1.47(+3.72%) |
Jul 06, 2023 | 40.66 | 40.66 | 39.13 | 39.49 | 21,850 | -1.37(-3.35%) |
Jul 05, 2023 | 41.80 | 41.80 | 40.86 | 40.86 | 18,162 | -1.16(-2.76%) |
Jul 03, 2023 | 41.73 | 42.12 | 41.56 | 42.02 | 9,818 | +0.38(+0.91%) |
Jun 30, 2023 | 41.87 | 42.07 | 41.36 | 41.64 | 94,015 | -0.15(-0.36%) |
Jun 29, 2023 | 42.01 | 42.38 | 41.73 | 41.79 | 26,063 | +0.04(+0.10%) |
Jun 28, 2023 | 42.05 | 42.67 | 41.32 | 41.75 | 24,203 | -0.08(-0.19%) |
Jun 27, 2023 | 42.22 | 42.87 | 41.71 | 41.83 | 23,007 | -0.08(-0.19%) |
Jun 26, 2023 | 40.89 | 42.56 | 40.21 | 41.91 | 45,324 | +1.01(+2.47%) |
Jun 23, 2023 | 40.54 | 41.19 | 40.12 | 40.90 | 200,512 | +0.12(+0.29%) |
Jun 22, 2023 | 42.27 | 42.27 | 40.78 | 40.78 | 16,789 | -1.61(-3.80%) |
Jun 21, 2023 | 42.74 | 43.15 | 42.39 | 42.39 | 17,281 | -0.35(-0.82%) |
Jun 20, 2023 | 42.94 | 43.26 | 42.45 | 42.74 | 20,774 | -0.26(-0.60%) |
Jun 16, 2023 | 42.47 | 43.76 | 41.60 | 43.00 | 152,586 | +0.90(+2.14%) |
Jun 15, 2023 | 41.83 | 42.47 | 41.52 | 42.10 | 44,827 | +0.28(+0.67%) |
Jun 14, 2023 | 42.49 | 42.49 | 41.79 | 41.82 | 17,180 | -0.02(-0.05%) |
Jun 13, 2023 | 41.43 | 41.97 | 40.92 | 41.84 | 27,752 | +1.12(+2.75%) |
Jun 12, 2023 | 41.50 | 41.85 | 40.02 | 40.72 | 28,497 | -0.78(-1.88%) |
Jun 09, 2023 | 42.25 | 42.25 | 41.38 | 41.50 | 16,949 | -0.06(-0.14%) |
Jun 08, 2023 | 41.64 | 41.69 | 41.07 | 41.56 | 40,656 | -0.09(-0.22%) |
Jun 07, 2023 | 39.90 | 41.72 | 39.77 | 41.65 | 78,272 | +2.12(+5.36%) |
Jun 06, 2023 | 37.98 | 39.85 | 37.89 | 39.53 | 84,504 | +1.56(+4.11%) |
Jun 05, 2023 | 36.92 | 38.20 | 36.29 | 37.97 | 75,360 | +1.20(+3.26%) |
Jun 02, 2023 | 36.12 | 37.06 | 36.12 | 36.77 | 47,534 | +1.18(+3.31%) |