Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.92 | 47.92 | 46.43 | 46.66 | 7,378 | -1.04(-2.18%) |
Aug 30, 2023 | 46.75 | 47.90 | 46.23 | 47.70 | 8,686 | +0.62(+1.32%) |
Aug 29, 2023 | 45.62 | 47.27 | 44.66 | 47.08 | 16,719 | +1.36(+2.97%) |
Aug 28, 2023 | 45.60 | 46.24 | 45.60 | 45.72 | 4,444 | +0.24(+0.52%) |
Aug 25, 2023 | 44.61 | 45.49 | 44.61 | 45.49 | 3,511 | +0.13(+0.28%) |
Aug 24, 2023 | 45.31 | 45.87 | 45.00 | 45.36 | 6,754 | -0.06(-0.13%) |
Aug 23, 2023 | 45.43 | 45.58 | 44.72 | 45.42 | 6,661 | +0.18(+0.39%) |
Aug 22, 2023 | 45.50 | 45.50 | 45.08 | 45.24 | 3,681 | -0.48(-1.06%) |
Aug 21, 2023 | 45.93 | 46.51 | 45.60 | 45.72 | 7,024 | +0.32(+0.69%) |
Aug 18, 2023 | 46.51 | 47.20 | 45.41 | 45.41 | 21,540 | -1.47(-3.13%) |
Aug 17, 2023 | 47.30 | 47.92 | 46.88 | 46.88 | 11,669 | -0.22(-0.46%) |
Aug 16, 2023 | 46.92 | 47.43 | 45.45 | 47.09 | 13,443 | -0.36(-0.76%) |
Aug 15, 2023 | 48.74 | 48.74 | 47.45 | 47.45 | 2,861 | -1.04(-2.14%) |
Aug 14, 2023 | 49.57 | 49.57 | 48.49 | 48.49 | 2,907 | -0.65(-1.31%) |
Aug 11, 2023 | 48.40 | 49.14 | 48.40 | 49.14 | 3,560 | +0.36(+0.74%) |
Aug 10, 2023 | 49.30 | 49.70 | 48.64 | 48.77 | 4,892 | +0.00(+0.00%) |
Aug 09, 2023 | 48.87 | 49.11 | 47.97 | 48.77 | 4,399 | -0.22(-0.44%) |
Aug 08, 2023 | 49.57 | 49.97 | 48.24 | 48.99 | 21,169 | -0.94(-1.88%) |
Aug 07, 2023 | 51.28 | 51.56 | 49.87 | 49.93 | 35,850 | -1.11(-2.18%) |
Aug 04, 2023 | 49.43 | 51.61 | 47.13 | 51.04 | 24,455 | +1.60(+3.24%) |
Aug 03, 2023 | 48.38 | 49.44 | 47.81 | 49.44 | 23,872 | +1.27(+2.64%) |
Aug 02, 2023 | 48.93 | 49.31 | 48.07 | 48.17 | 28,697 | -0.84(-1.72%) |
Aug 01, 2023 | 49.44 | 49.44 | 48.62 | 49.01 | 6,848 | -0.59(-1.18%) |
Jul 31, 2023 | 49.22 | 49.59 | 48.47 | 49.59 | 8,975 | +0.99(+2.03%) |
Jul 28, 2023 | 48.86 | 49.60 | 48.08 | 48.61 | 25,840 | -0.01(-0.02%) |
Jul 27, 2023 | 48.15 | 48.84 | 48.15 | 48.62 | 6,558 | +0.72(+1.51%) |
Jul 26, 2023 | 48.87 | 48.87 | 47.54 | 47.89 | 9,467 | -1.34(-2.72%) |
Jul 25, 2023 | 48.81 | 50.31 | 47.52 | 49.23 | 30,072 | +0.39(+0.80%) |
Jul 24, 2023 | 46.54 | 48.85 | 46.34 | 48.84 | 29,172 | +2.37(+5.09%) |
Jul 21, 2023 | 48.87 | 48.87 | 43.98 | 46.48 | 12,070 | -2.39(-4.90%) |
Jul 20, 2023 | 46.56 | 48.87 | 46.33 | 48.87 | 9,487 | +2.24(+4.80%) |
Jul 19, 2023 | 46.73 | 47.82 | 45.47 | 46.63 | 3,692 | +0.26(+0.57%) |
Jul 18, 2023 | 44.16 | 46.70 | 44.16 | 46.37 | 6,640 | +2.15(+4.86%) |
Jul 17, 2023 | 43.50 | 44.33 | 43.11 | 44.22 | 16,377 | +1.29(+3.01%) |
Jul 14, 2023 | 43.99 | 44.47 | 42.82 | 42.93 | 6,156 | -1.43(-3.22%) |
Jul 13, 2023 | 44.23 | 44.83 | 43.99 | 44.36 | 9,998 | +0.45(+1.02%) |
Jul 12, 2023 | 44.54 | 44.67 | 43.91 | 43.91 | 5,001 | -0.31(-0.71%) |
Jul 11, 2023 | 45.45 | 45.45 | 44.10 | 44.22 | 5,062 | -1.02(-2.25%) |
Jul 10, 2023 | 45.33 | 45.90 | 45.24 | 45.24 | 5,828 | -0.69(-1.51%) |
Jul 07, 2023 | 45.46 | 46.13 | 45.46 | 45.93 | 26,438 | +0.50(+1.10%) |
Jul 06, 2023 | 45.94 | 46.77 | 44.07 | 45.43 | 10,554 | -0.70(-1.53%) |
Jul 05, 2023 | 47.53 | 48.28 | 46.13 | 46.13 | 9,754 | -1.48(-3.10%) |
Jul 03, 2023 | 47.43 | 47.69 | 47.11 | 47.61 | 3,041 | +0.12(+0.25%) |
Jun 30, 2023 | 47.37 | 47.75 | 47.18 | 47.49 | 5,154 | -0.12(-0.25%) |
Jun 29, 2023 | 47.80 | 47.89 | 47.14 | 47.61 | 14,358 | -0.25(-0.53%) |
Jun 28, 2023 | 47.06 | 48.17 | 47.06 | 47.86 | 9,499 | +0.80(+1.70%) |
Jun 27, 2023 | 48.40 | 48.59 | 46.81 | 47.06 | 13,937 | -0.61(-1.27%) |
Jun 26, 2023 | 47.89 | 48.70 | 45.98 | 47.67 | 19,877 | -0.53(-1.10%) |
Jun 23, 2023 | 49.12 | 49.62 | 46.65 | 48.20 | 556,423 | -1.40(-2.82%) |
Jun 22, 2023 | 48.48 | 50.16 | 47.65 | 49.59 | 27,900 | +1.15(+2.38%) |
Jun 21, 2023 | 49.36 | 49.36 | 47.95 | 48.44 | 23,861 | -1.09(-2.19%) |
Jun 20, 2023 | 47.83 | 49.92 | 47.00 | 49.53 | 35,923 | +1.28(+2.65%) |
Jun 16, 2023 | 47.94 | 48.25 | 47.22 | 48.25 | 26,337 | +0.47(+0.98%) |
Jun 15, 2023 | 47.69 | 48.13 | 47.46 | 47.78 | 20,191 | +0.31(+0.66%) |
Jun 14, 2023 | 46.97 | 48.12 | 46.87 | 47.46 | 17,174 | +0.55(+1.17%) |
Jun 13, 2023 | 45.56 | 47.68 | 45.56 | 46.92 | 11,138 | +1.29(+2.83%) |
Jun 12, 2023 | 44.60 | 45.91 | 43.98 | 45.63 | 17,076 | +0.87(+1.94%) |
Jun 09, 2023 | 43.01 | 44.89 | 43.01 | 44.76 | 10,202 | +1.69(+3.93%) |
Jun 08, 2023 | 41.78 | 43.40 | 41.05 | 43.07 | 14,834 | +1.08(+2.56%) |
Jun 07, 2023 | 38.79 | 41.99 | 38.79 | 41.99 | 8,812 | +3.41(+8.84%) |
Jun 06, 2023 | 37.32 | 38.59 | 37.32 | 38.58 | 9,054 | +0.83(+2.20%) |
Jun 05, 2023 | 38.46 | 38.46 | 37.30 | 37.75 | 5,963 | -0.96(-2.47%) |
Jun 02, 2023 | 38.12 | 39.32 | 38.12 | 38.71 | 10,293 | +1.16(+3.10%) |