Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.18 | 48.56 | 48.06 | 48.10 | 985,363 | -0.10(-0.20%) |
Aug 30, 2023 | 48.48 | 48.74 | 48.11 | 48.20 | 764,017 | -0.15(-0.30%) |
Aug 29, 2023 | 48.31 | 48.52 | 47.89 | 48.34 | 851,646 | +0.24(+0.51%) |
Aug 28, 2023 | 47.89 | 48.39 | 47.89 | 48.10 | 435,811 | +0.21(+0.43%) |
Aug 25, 2023 | 47.82 | 48.31 | 47.43 | 47.89 | 765,740 | +0.19(+0.39%) |
Aug 24, 2023 | 47.13 | 48.03 | 47.13 | 47.71 | 786,601 | +0.33(+0.70%) |
Aug 23, 2023 | 47.41 | 47.41 | 46.88 | 47.38 | 661,472 | +0.08(+0.17%) |
Aug 22, 2023 | 47.86 | 48.11 | 47.29 | 47.30 | 663,448 | -0.67(-1.41%) |
Aug 21, 2023 | 48.02 | 48.16 | 47.43 | 47.97 | 799,563 | +0.26(+0.55%) |
Aug 18, 2023 | 47.74 | 48.12 | 47.56 | 47.71 | 1,032,533 | -0.29(-0.61%) |
Aug 17, 2023 | 47.99 | 48.38 | 47.85 | 48.00 | 1,065,966 | +0.27(+0.57%) |
Aug 16, 2023 | 47.75 | 48.38 | 47.71 | 47.73 | 690,728 | -0.12(-0.25%) |
Aug 15, 2023 | 47.90 | 48.02 | 47.65 | 47.84 | 652,376 | -0.48(-0.99%) |
Aug 14, 2023 | 48.24 | 48.40 | 47.82 | 48.32 | 936,879 | +0.17(+0.35%) |
Aug 11, 2023 | 47.53 | 48.27 | 47.53 | 48.16 | 768,058 | +0.64(+1.34%) |
Aug 10, 2023 | 48.01 | 48.55 | 47.43 | 47.52 | 937,262 | -0.34(-0.71%) |
Aug 09, 2023 | 48.67 | 48.69 | 47.71 | 47.86 | 885,457 | -0.74(-1.53%) |
Aug 08, 2023 | 48.70 | 48.89 | 48.38 | 48.61 | 837,799 | -0.67(-1.37%) |
Aug 07, 2023 | 49.59 | 50.00 | 49.13 | 49.28 | 833,846 | +0.08(+0.16%) |
Aug 04, 2023 | 49.36 | 50.02 | 49.07 | 49.20 | 1,159,316 | -0.07(-0.14%) |
Aug 03, 2023 | 48.16 | 49.35 | 48.07 | 49.27 | 1,728,369 | +1.15(+2.40%) |
Aug 02, 2023 | 47.52 | 48.78 | 47.52 | 48.12 | 1,605,473 | +0.57(+1.19%) |
Aug 01, 2023 | 47.63 | 47.63 | 46.73 | 47.55 | 2,092,952 | +0.02(+0.04%) |
Jul 31, 2023 | 47.93 | 48.04 | 47.08 | 47.53 | 1,141,998 | -0.22(-0.47%) |
Jul 28, 2023 | 47.87 | 48.11 | 47.33 | 47.76 | 1,006,579 | +0.13(+0.27%) |
Jul 27, 2023 | 47.65 | 47.73 | 47.19 | 47.63 | 872,601 | +0.12(+0.26%) |
Jul 26, 2023 | 47.32 | 47.80 | 47.32 | 47.51 | 1,013,010 | +0.18(+0.39%) |
Jul 25, 2023 | 47.45 | 47.62 | 47.24 | 47.32 | 907,633 | -0.16(-0.33%) |
Jul 24, 2023 | 47.25 | 47.71 | 47.25 | 47.48 | 517,964 | +0.20(+0.43%) |
Jul 21, 2023 | 47.88 | 47.88 | 47.20 | 47.27 | 711,099 | -0.35(-0.73%) |
Jul 20, 2023 | 47.18 | 47.69 | 47.18 | 47.62 | 717,069 | +0.85(+1.83%) |
Jul 19, 2023 | 46.73 | 47.40 | 46.63 | 46.77 | 1,260,342 | -0.11(-0.23%) |
Jul 18, 2023 | 47.12 | 47.56 | 46.86 | 46.88 | 1,153,597 | -0.18(-0.39%) |
Jul 17, 2023 | 45.87 | 47.18 | 45.73 | 47.06 | 1,163,241 | +1.18(+2.58%) |
Jul 14, 2023 | 46.33 | 46.48 | 45.52 | 45.88 | 983,357 | -0.17(-0.38%) |
Jul 13, 2023 | 45.90 | 46.22 | 45.74 | 46.05 | 1,314,221 | -0.14(-0.29%) |
Jul 12, 2023 | 47.25 | 47.46 | 46.15 | 46.19 | 1,587,416 | -0.86(-1.84%) |
Jul 11, 2023 | 47.17 | 47.56 | 46.93 | 47.05 | 1,440,511 | +0.07(+0.14%) |
Jul 10, 2023 | 47.51 | 47.57 | 46.86 | 46.98 | 1,117,469 | -0.58(-1.22%) |
Jul 07, 2023 | 46.97 | 48.04 | 46.97 | 47.57 | 1,770,286 | +0.70(+1.49%) |
Jul 06, 2023 | 46.25 | 46.98 | 46.23 | 46.87 | 1,084,076 | +0.31(+0.67%) |
Jul 05, 2023 | 46.11 | 46.59 | 45.92 | 46.56 | 1,026,875 | -0.03(-0.06%) |
Jul 03, 2023 | 46.28 | 46.92 | 46.12 | 46.59 | 655,364 | +0.29(+0.63%) |
Jun 30, 2023 | 46.29 | 46.64 | 46.09 | 46.29 | 1,009,164 | +0.24(+0.53%) |
Jun 29, 2023 | 45.86 | 46.29 | 45.61 | 46.05 | 873,919 | +0.54(+1.19%) |
Jun 28, 2023 | 45.41 | 45.88 | 45.26 | 45.51 | 915,417 | -0.14(-0.30%) |
Jun 27, 2023 | 45.04 | 45.76 | 44.97 | 45.64 | 1,046,370 | +0.68(+1.51%) |
Jun 26, 2023 | 44.57 | 45.32 | 44.53 | 44.96 | 1,008,033 | +0.53(+1.20%) |
Jun 23, 2023 | 44.50 | 44.89 | 44.19 | 44.43 | 1,448,275 | -0.38(-0.84%) |
Jun 22, 2023 | 44.28 | 45.12 | 43.86 | 44.81 | 1,345,153 | +0.55(+1.25%) |
Jun 21, 2023 | 44.14 | 44.65 | 43.85 | 44.26 | 1,049,490 | +0.05(+0.11%) |
Jun 20, 2023 | 43.83 | 44.33 | 43.45 | 44.21 | 1,141,047 | +0.15(+0.33%) |
Jun 16, 2023 | 44.46 | 44.48 | 43.82 | 44.06 | 2,093,355 | -0.25(-0.57%) |
Jun 15, 2023 | 43.76 | 44.45 | 43.76 | 44.31 | 1,233,459 | +0.41(+0.93%) |
Jun 14, 2023 | 44.59 | 44.94 | 43.62 | 43.91 | 1,173,015 | -0.73(-1.63%) |
Jun 13, 2023 | 44.11 | 44.91 | 43.95 | 44.63 | 945,844 | +0.33(+0.74%) |
Jun 12, 2023 | 43.98 | 44.46 | 43.91 | 44.30 | 782,401 | +0.15(+0.33%) |
Jun 09, 2023 | 44.13 | 44.55 | 44.04 | 44.16 | 728,147 | +0.00(+0.00%) |
Jun 08, 2023 | 44.10 | 44.33 | 43.84 | 44.16 | 863,669 | -0.18(-0.42%) |
Jun 07, 2023 | 44.21 | 44.48 | 43.55 | 44.34 | 1,372,893 | +0.59(+1.35%) |
Jun 06, 2023 | 42.80 | 43.86 | 42.80 | 43.75 | 1,037,112 | +0.98(+2.29%) |
Jun 05, 2023 | 43.19 | 43.43 | 42.54 | 42.77 | 1,211,069 | -0.80(-1.83%) |
Jun 02, 2023 | 42.75 | 43.83 | 42.65 | 43.57 | 1,138,676 | +1.37(+3.24%) |