Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.30 | 46.70 | 45.92 | 46.27 | 1,086,030 | +0.17(+0.37%) |
Aug 30, 2023 | 45.59 | 46.40 | 45.50 | 46.10 | 624,770 | +0.33(+0.72%) |
Aug 29, 2023 | 45.11 | 46.22 | 45.09 | 45.77 | 898,907 | +0.69(+1.53%) |
Aug 28, 2023 | 44.48 | 45.50 | 44.48 | 45.08 | 662,149 | +0.75(+1.69%) |
Aug 25, 2023 | 44.04 | 44.77 | 43.81 | 44.33 | 749,186 | +0.48(+1.09%) |
Aug 24, 2023 | 45.01 | 45.03 | 43.75 | 43.85 | 737,128 | -0.82(-1.84%) |
Aug 23, 2023 | 44.41 | 44.84 | 44.37 | 44.67 | 1,001,568 | +0.47(+1.06%) |
Aug 22, 2023 | 44.23 | 44.72 | 44.02 | 44.20 | 1,456,268 | +0.39(+0.89%) |
Aug 21, 2023 | 43.88 | 44.12 | 43.30 | 43.81 | 1,436,327 | -0.01(-0.02%) |
Aug 18, 2023 | 43.50 | 44.22 | 43.49 | 43.82 | 1,352,925 | -0.09(-0.20%) |
Aug 17, 2023 | 44.26 | 44.57 | 43.88 | 43.91 | 1,054,951 | -0.41(-0.93%) |
Aug 16, 2023 | 44.84 | 45.26 | 44.27 | 44.32 | 1,197,866 | -0.79(-1.75%) |
Aug 15, 2023 | 44.86 | 46.00 | 44.80 | 45.11 | 1,119,262 | +0.10(+0.22%) |
Aug 14, 2023 | 44.90 | 45.52 | 44.58 | 45.01 | 1,520,164 | +0.07(+0.16%) |
Aug 11, 2023 | 45.05 | 46.33 | 44.69 | 44.94 | 1,469,986 | -0.24(-0.53%) |
Aug 10, 2023 | 46.28 | 46.88 | 45.03 | 45.18 | 1,753,956 | -0.73(-1.59%) |
Aug 09, 2023 | 46.37 | 46.69 | 45.58 | 45.91 | 2,682,951 | -0.17(-0.37%) |
Aug 08, 2023 | 54.28 | 54.28 | 46.07 | 46.08 | 4,001,892 | -9.40(-16.94%) |
Aug 07, 2023 | 56.12 | 56.12 | 54.62 | 55.48 | 1,439,251 | -0.22(-0.39%) |
Aug 04, 2023 | 55.84 | 56.31 | 54.92 | 55.70 | 992,803 | +0.27(+0.49%) |
Aug 03, 2023 | 55.44 | 55.76 | 55.04 | 55.43 | 1,170,316 | +0.01(+0.02%) |
Aug 02, 2023 | 56.58 | 56.58 | 55.00 | 55.42 | 1,031,766 | -1.99(-3.47%) |
Aug 01, 2023 | 56.45 | 57.73 | 56.32 | 57.41 | 1,013,787 | +0.56(+0.99%) |
Jul 31, 2023 | 55.51 | 56.91 | 55.51 | 56.85 | 880,666 | +1.51(+2.73%) |
Jul 28, 2023 | 55.49 | 55.66 | 55.12 | 55.34 | 724,267 | +0.40(+0.73%) |
Jul 27, 2023 | 55.71 | 56.03 | 54.84 | 54.94 | 774,668 | -0.13(-0.24%) |
Jul 26, 2023 | 55.77 | 56.03 | 54.84 | 55.07 | 787,156 | -0.87(-1.56%) |
Jul 25, 2023 | 55.49 | 56.01 | 55.49 | 55.94 | 561,938 | +0.61(+1.10%) |
Jul 24, 2023 | 55.20 | 55.36 | 54.80 | 55.33 | 670,542 | +0.29(+0.53%) |
Jul 21, 2023 | 55.39 | 55.62 | 54.98 | 55.04 | 695,205 | +0.21(+0.38%) |
Jul 20, 2023 | 55.73 | 56.19 | 54.65 | 54.83 | 1,246,961 | -1.07(-1.91%) |
Jul 19, 2023 | 57.09 | 57.20 | 55.86 | 55.90 | 878,055 | -1.11(-1.95%) |
Jul 18, 2023 | 56.14 | 57.06 | 55.87 | 57.01 | 1,243,583 | +0.72(+1.28%) |
Jul 17, 2023 | 55.78 | 56.75 | 55.62 | 56.29 | 2,028,339 | +0.28(+0.50%) |
Jul 14, 2023 | 56.26 | 56.40 | 55.84 | 56.01 | 768,920 | -0.37(-0.66%) |
Jul 13, 2023 | 55.90 | 56.75 | 55.87 | 56.38 | 1,677,517 | +0.71(+1.28%) |
Jul 12, 2023 | 55.63 | 55.96 | 55.38 | 55.67 | 925,953 | +0.71(+1.29%) |
Jul 11, 2023 | 54.70 | 55.11 | 54.22 | 54.96 | 769,482 | +0.40(+0.73%) |
Jul 10, 2023 | 53.10 | 54.58 | 53.10 | 54.56 | 721,879 | +1.34(+2.52%) |
Jul 07, 2023 | 52.63 | 53.61 | 52.63 | 53.22 | 929,628 | +0.61(+1.16%) |
Jul 06, 2023 | 52.68 | 52.84 | 51.92 | 52.61 | 844,887 | -0.31(-0.59%) |
Jul 05, 2023 | 53.28 | 53.64 | 52.87 | 52.92 | 741,928 | -0.79(-1.47%) |
Jul 03, 2023 | 53.30 | 53.86 | 53.07 | 53.71 | 329,768 | +0.30(+0.56%) |
Jun 30, 2023 | 52.99 | 53.73 | 52.92 | 53.41 | 708,716 | +0.70(+1.33%) |
Jun 29, 2023 | 52.42 | 52.87 | 52.19 | 52.71 | 591,536 | +0.39(+0.75%) |
Jun 28, 2023 | 51.37 | 52.67 | 51.26 | 52.32 | 1,086,152 | +0.81(+1.57%) |
Jun 27, 2023 | 50.91 | 51.75 | 50.74 | 51.51 | 682,056 | +0.82(+1.62%) |
Jun 26, 2023 | 51.09 | 51.43 | 50.59 | 50.69 | 643,724 | -0.62(-1.21%) |
Jun 23, 2023 | 51.39 | 51.83 | 51.20 | 51.31 | 2,039,959 | -0.55(-1.06%) |
Jun 22, 2023 | 51.23 | 51.96 | 50.91 | 51.86 | 786,711 | +0.46(+0.89%) |
Jun 21, 2023 | 51.39 | 51.77 | 50.90 | 51.40 | 1,056,353 | -0.08(-0.16%) |
Jun 20, 2023 | 51.42 | 52.17 | 51.39 | 51.48 | 795,400 | -0.40(-0.77%) |
Jun 16, 2023 | 51.66 | 52.20 | 51.40 | 51.88 | 1,914,322 | +0.61(+1.19%) |
Jun 15, 2023 | 50.84 | 51.69 | 50.74 | 51.27 | 1,771,253 | -0.02(-0.04%) |
Jun 14, 2023 | 50.74 | 51.75 | 50.41 | 51.29 | 932,970 | +0.54(+1.06%) |
Jun 13, 2023 | 50.53 | 50.95 | 50.30 | 50.75 | 1,123,513 | +0.53(+1.06%) |
Jun 12, 2023 | 49.28 | 50.40 | 49.21 | 50.22 | 817,223 | +1.11(+2.26%) |
Jun 09, 2023 | 48.50 | 49.25 | 48.38 | 49.11 | 589,859 | +0.57(+1.17%) |
Jun 08, 2023 | 47.61 | 48.93 | 47.61 | 48.54 | 755,038 | +0.83(+1.74%) |
Jun 07, 2023 | 48.58 | 48.90 | 47.40 | 47.71 | 809,795 | -0.83(-1.71%) |
Jun 06, 2023 | 48.29 | 48.77 | 48.11 | 48.54 | 564,298 | +0.30(+0.62%) |
Jun 05, 2023 | 48.10 | 48.60 | 47.83 | 48.24 | 497,218 | -0.42(-0.86%) |
Jun 02, 2023 | 47.23 | 48.80 | 46.97 | 48.66 | 984,888 | +1.74(+3.71%) |