Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.85 | 49.23 | 47.75 | 47.80 | 190,872 | -0.66(-1.36%) |
Aug 30, 2023 | 47.69 | 48.54 | 47.55 | 48.45 | 199,796 | +0.78(+1.64%) |
Aug 29, 2023 | 45.60 | 47.74 | 45.31 | 47.67 | 385,596 | +1.97(+4.31%) |
Aug 28, 2023 | 42.41 | 45.78 | 42.41 | 45.70 | 339,828 | +3.57(+8.46%) |
Aug 25, 2023 | 42.27 | 42.79 | 40.93 | 42.13 | 281,646 | +0.06(+0.13%) |
Aug 24, 2023 | 42.50 | 42.98 | 41.55 | 42.08 | 530,046 | -0.75(-1.74%) |
Aug 23, 2023 | 44.81 | 45.11 | 42.66 | 42.83 | 465,020 | -1.87(-4.18%) |
Aug 22, 2023 | 43.90 | 45.60 | 42.71 | 44.69 | 496,688 | +0.89(+2.02%) |
Aug 21, 2023 | 46.04 | 46.46 | 43.46 | 43.81 | 471,268 | -1.96(-4.28%) |
Aug 18, 2023 | 45.89 | 46.89 | 44.89 | 45.77 | 287,426 | -0.67(-1.45%) |
Aug 17, 2023 | 47.04 | 47.77 | 46.37 | 46.44 | 133,813 | -0.31(-0.66%) |
Aug 16, 2023 | 48.14 | 48.88 | 46.50 | 46.75 | 244,343 | -1.59(-3.28%) |
Aug 15, 2023 | 48.56 | 48.95 | 47.75 | 48.33 | 127,137 | -0.82(-1.67%) |
Aug 14, 2023 | 48.21 | 49.19 | 47.48 | 49.15 | 164,202 | +0.45(+0.92%) |
Aug 11, 2023 | 46.48 | 48.91 | 46.20 | 48.71 | 187,139 | +1.81(+3.86%) |
Aug 10, 2023 | 48.64 | 49.46 | 46.39 | 46.90 | 295,667 | -1.72(-3.53%) |
Aug 09, 2023 | 50.48 | 50.76 | 48.41 | 48.61 | 268,592 | -1.89(-3.74%) |
Aug 08, 2023 | 49.50 | 51.18 | 48.98 | 50.50 | 267,523 | -0.19(-0.38%) |
Aug 07, 2023 | 49.89 | 50.85 | 49.20 | 50.69 | 224,625 | +1.27(+2.58%) |
Aug 04, 2023 | 48.77 | 49.72 | 48.08 | 49.42 | 172,019 | +1.17(+2.43%) |
Aug 03, 2023 | 48.54 | 49.25 | 48.12 | 48.25 | 142,153 | -0.76(-1.55%) |
Aug 02, 2023 | 48.89 | 49.69 | 47.45 | 49.01 | 244,385 | -0.86(-1.73%) |
Aug 01, 2023 | 50.72 | 50.80 | 49.48 | 49.87 | 213,225 | -0.99(-1.94%) |
Jul 31, 2023 | 51.42 | 51.69 | 49.30 | 50.86 | 377,449 | -0.30(-0.59%) |
Jul 28, 2023 | 52.67 | 53.39 | 50.39 | 51.16 | 481,677 | -0.27(-0.53%) |
Jul 27, 2023 | 54.90 | 55.61 | 50.38 | 51.43 | 583,163 | -2.72(-5.02%) |
Jul 26, 2023 | 51.28 | 54.51 | 50.16 | 54.15 | 1,775,744 | +1.29(+2.44%) |
Jul 25, 2023 | 53.53 | 55.23 | 52.54 | 52.86 | 347,870 | -0.75(-1.40%) |
Jul 24, 2023 | 51.74 | 54.50 | 51.63 | 53.61 | 248,290 | +1.96(+3.79%) |
Jul 21, 2023 | 52.06 | 52.20 | 51.11 | 51.65 | 384,919 | +0.00(+0.00%) |
Jul 20, 2023 | 51.18 | 52.06 | 50.73 | 51.65 | 393,911 | +0.29(+0.57%) |
Jul 19, 2023 | 50.01 | 51.47 | 49.56 | 51.36 | 380,886 | +1.42(+2.84%) |
Jul 18, 2023 | 47.28 | 50.48 | 46.93 | 49.94 | 492,977 | +2.98(+6.34%) |
Jul 17, 2023 | 45.29 | 47.30 | 45.17 | 46.96 | 226,044 | +1.52(+3.35%) |
Jul 14, 2023 | 45.78 | 46.30 | 44.88 | 45.44 | 176,096 | -0.50(-1.10%) |
Jul 13, 2023 | 44.41 | 46.23 | 44.25 | 45.95 | 290,414 | +1.91(+4.35%) |
Jul 12, 2023 | 43.98 | 44.42 | 43.04 | 44.03 | 187,478 | +0.53(+1.22%) |
Jul 11, 2023 | 42.77 | 43.81 | 42.64 | 43.50 | 174,431 | +1.00(+2.35%) |
Jul 10, 2023 | 40.86 | 42.57 | 40.86 | 42.50 | 263,555 | +1.54(+3.76%) |
Jul 07, 2023 | 40.54 | 41.81 | 40.47 | 40.97 | 130,495 | +0.41(+1.02%) |
Jul 06, 2023 | 41.15 | 41.15 | 39.75 | 40.55 | 226,723 | -0.94(-2.27%) |
Jul 05, 2023 | 42.04 | 42.65 | 41.25 | 41.50 | 143,878 | -0.87(-2.05%) |
Jul 03, 2023 | 42.11 | 42.76 | 41.64 | 42.37 | 73,994 | +0.26(+0.61%) |
Jun 30, 2023 | 42.94 | 43.02 | 41.93 | 42.11 | 152,031 | -0.19(-0.45%) |
Jun 29, 2023 | 43.07 | 43.98 | 41.88 | 42.30 | 305,887 | -0.39(-0.92%) |
Jun 28, 2023 | 40.42 | 42.98 | 40.29 | 42.70 | 459,061 | +2.31(+5.71%) |
Jun 27, 2023 | 39.00 | 40.44 | 38.30 | 40.39 | 221,370 | +1.81(+4.70%) |
Jun 26, 2023 | 38.53 | 39.55 | 38.39 | 38.58 | 191,427 | +0.17(+0.45%) |
Jun 23, 2023 | 37.57 | 38.51 | 37.26 | 38.40 | 510,102 | +0.17(+0.46%) |
Jun 22, 2023 | 39.01 | 39.01 | 37.96 | 38.23 | 158,023 | -0.75(-1.93%) |
Jun 21, 2023 | 39.45 | 39.55 | 38.74 | 38.98 | 247,372 | -0.58(-1.46%) |
Jun 20, 2023 | 37.78 | 40.08 | 37.47 | 39.55 | 448,749 | +1.67(+4.40%) |
Jun 16, 2023 | 37.18 | 38.08 | 36.27 | 37.89 | 665,314 | +0.33(+0.88%) |