Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.87 | 57.45 | 56.86 | 57.02 | 418,662 | +0.16(+0.28%) |
Aug 30, 2023 | 56.65 | 57.27 | 56.58 | 56.86 | 245,212 | +0.32(+0.57%) |
Aug 29, 2023 | 56.96 | 56.98 | 56.11 | 56.54 | 379,936 | -0.44(-0.77%) |
Aug 28, 2023 | 56.18 | 57.07 | 56.18 | 56.98 | 327,986 | +0.69(+1.23%) |
Aug 25, 2023 | 56.54 | 56.82 | 56.06 | 56.29 | 325,713 | -0.05(-0.09%) |
Aug 24, 2023 | 56.49 | 56.86 | 56.30 | 56.34 | 495,387 | -0.31(-0.55%) |
Aug 23, 2023 | 56.28 | 57.07 | 56.28 | 56.65 | 577,351 | +0.71(+1.27%) |
Aug 22, 2023 | 55.92 | 56.15 | 55.82 | 55.94 | 268,108 | +0.03(+0.05%) |
Aug 21, 2023 | 55.38 | 56.13 | 55.34 | 55.91 | 461,553 | +0.46(+0.83%) |
Aug 18, 2023 | 54.88 | 55.61 | 54.80 | 55.45 | 518,369 | +0.59(+1.08%) |
Aug 17, 2023 | 55.71 | 55.89 | 54.84 | 54.86 | 699,756 | -0.70(-1.26%) |
Aug 16, 2023 | 55.83 | 56.12 | 55.52 | 55.56 | 380,675 | -0.22(-0.39%) |
Aug 15, 2023 | 55.12 | 56.04 | 55.12 | 55.78 | 770,931 | +0.47(+0.85%) |
Aug 14, 2023 | 56.01 | 56.16 | 55.04 | 55.31 | 585,779 | +0.59(+1.08%) |
Aug 11, 2023 | 54.48 | 55.08 | 54.43 | 54.72 | 422,187 | +0.53(+0.98%) |
Aug 10, 2023 | 54.46 | 54.88 | 53.87 | 54.19 | 429,111 | -0.44(-0.81%) |
Aug 09, 2023 | 54.63 | 54.97 | 54.37 | 54.63 | 362,436 | -0.06(-0.11%) |
Aug 08, 2023 | 54.82 | 55.04 | 54.03 | 54.69 | 453,314 | +0.15(+0.28%) |
Aug 07, 2023 | 54.49 | 55.28 | 54.38 | 54.54 | 507,040 | +0.69(+1.28%) |
Aug 04, 2023 | 54.31 | 54.89 | 53.64 | 53.85 | 1,239,445 | -0.14(-0.26%) |
Aug 03, 2023 | 54.42 | 54.42 | 53.41 | 53.99 | 1,578,081 | -0.43(-0.79%) |
Aug 02, 2023 | 50.50 | 54.86 | 50.48 | 54.42 | 1,773,921 | +4.91(+9.92%) |
Aug 01, 2023 | 49.10 | 49.94 | 49.10 | 49.51 | 638,930 | +0.09(+0.18%) |
Jul 31, 2023 | 49.40 | 50.10 | 49.14 | 49.42 | 606,262 | +0.02(+0.04%) |
Jul 28, 2023 | 48.45 | 49.58 | 48.25 | 49.40 | 639,072 | +2.09(+4.42%) |
Jul 27, 2023 | 48.03 | 48.03 | 47.23 | 47.31 | 248,473 | -0.64(-1.33%) |
Jul 26, 2023 | 48.25 | 48.34 | 47.88 | 47.95 | 240,968 | -0.14(-0.29%) |
Jul 25, 2023 | 47.20 | 48.11 | 46.97 | 48.09 | 426,387 | +0.64(+1.35%) |
Jul 24, 2023 | 47.38 | 47.70 | 47.27 | 47.45 | 234,805 | +0.05(+0.11%) |
Jul 21, 2023 | 47.75 | 47.93 | 47.37 | 47.40 | 231,274 | -0.24(-0.50%) |
Jul 20, 2023 | 47.47 | 47.65 | 47.36 | 47.64 | 194,010 | +0.25(+0.53%) |
Jul 19, 2023 | 47.95 | 48.00 | 47.22 | 47.39 | 494,605 | -0.32(-0.67%) |
Jul 18, 2023 | 47.67 | 48.00 | 47.55 | 47.71 | 229,726 | +0.07(+0.15%) |
Jul 17, 2023 | 47.55 | 47.84 | 47.44 | 47.64 | 171,251 | +0.17(+0.36%) |
Jul 14, 2023 | 47.71 | 47.71 | 47.12 | 47.47 | 256,395 | -0.12(-0.25%) |
Jul 13, 2023 | 47.83 | 47.96 | 47.52 | 47.59 | 439,013 | -0.19(-0.40%) |
Jul 12, 2023 | 48.40 | 48.41 | 47.77 | 47.78 | 192,357 | -0.42(-0.87%) |
Jul 11, 2023 | 47.72 | 48.23 | 47.69 | 48.20 | 192,434 | +0.44(+0.92%) |
Jul 10, 2023 | 47.25 | 47.97 | 47.25 | 47.76 | 260,100 | +0.45(+0.95%) |
Jul 07, 2023 | 47.17 | 47.60 | 46.85 | 47.31 | 479,673 | -0.05(-0.11%) |
Jul 06, 2023 | 47.69 | 47.74 | 47.20 | 47.36 | 184,906 | -0.47(-0.98%) |
Jul 05, 2023 | 47.83 | 47.98 | 47.49 | 47.83 | 297,147 | -0.36(-0.75%) |
Jul 03, 2023 | 47.79 | 48.44 | 47.79 | 48.19 | 108,456 | +0.05(+0.10%) |
Jun 30, 2023 | 48.33 | 48.44 | 48.12 | 48.14 | 276,051 | -0.14(-0.29%) |
Jun 29, 2023 | 47.71 | 48.40 | 47.70 | 48.28 | 276,036 | +0.54(+1.13%) |
Jun 28, 2023 | 47.95 | 47.95 | 47.50 | 47.74 | 200,389 | -0.11(-0.23%) |
Jun 27, 2023 | 47.31 | 48.25 | 47.31 | 47.85 | 333,279 | +0.40(+0.84%) |
Jun 26, 2023 | 47.05 | 47.66 | 46.68 | 47.45 | 335,839 | +0.17(+0.36%) |
Jun 23, 2023 | 48.07 | 48.17 | 47.02 | 47.28 | 1,802,412 | -0.99(-2.05%) |
Jun 22, 2023 | 48.14 | 48.34 | 47.80 | 48.27 | 276,878 | +0.07(+0.15%) |
Jun 21, 2023 | 47.80 | 48.29 | 47.48 | 48.20 | 398,437 | +0.37(+0.77%) |
Jun 20, 2023 | 47.50 | 47.94 | 47.32 | 47.83 | 428,136 | +0.04(+0.08%) |
Jun 16, 2023 | 47.75 | 48.40 | 47.37 | 47.79 | 943,676 | +0.35(+0.74%) |
Jun 15, 2023 | 47.45 | 47.72 | 47.09 | 47.44 | 1,046,041 | -0.27(-0.57%) |
Jun 14, 2023 | 47.66 | 47.75 | 47.21 | 47.71 | 352,909 | -0.08(-0.17%) |
Jun 13, 2023 | 47.24 | 47.88 | 47.01 | 47.79 | 353,437 | +0.70(+1.49%) |
Jun 12, 2023 | 47.00 | 47.25 | 46.83 | 47.09 | 338,215 | +0.27(+0.58%) |
Jun 09, 2023 | 47.00 | 47.00 | 46.52 | 46.82 | 173,341 | -0.07(-0.15%) |
Jun 08, 2023 | 46.59 | 46.99 | 46.43 | 46.89 | 245,186 | +0.26(+0.56%) |
Jun 07, 2023 | 46.34 | 46.79 | 46.17 | 46.63 | 405,903 | +0.24(+0.52%) |
Jun 06, 2023 | 45.72 | 46.56 | 45.72 | 46.39 | 487,137 | +0.51(+1.11%) |
Jun 05, 2023 | 46.00 | 46.24 | 45.69 | 45.88 | 692,505 | -0.10(-0.22%) |
Jun 02, 2023 | 45.30 | 46.14 | 45.04 | 45.98 | 703,495 | +1.05(+2.34%) |