Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.53 | 47.53 | 46.05 | 46.28 | 7,439 | -1.03(-2.18%) |
Aug 30, 2023 | 46.37 | 47.51 | 45.85 | 47.31 | 8,757 | +0.62(+1.32%) |
Aug 29, 2023 | 45.24 | 46.88 | 44.30 | 46.70 | 16,857 | +1.35(+2.97%) |
Aug 28, 2023 | 45.22 | 45.86 | 45.22 | 45.35 | 4,481 | +0.23(+0.52%) |
Aug 25, 2023 | 44.25 | 45.12 | 44.25 | 45.12 | 3,540 | +0.13(+0.28%) |
Aug 24, 2023 | 44.94 | 45.50 | 44.63 | 44.99 | 6,810 | -0.06(-0.13%) |
Aug 23, 2023 | 45.06 | 45.20 | 44.35 | 45.05 | 6,716 | +0.18(+0.39%) |
Aug 22, 2023 | 45.13 | 45.13 | 44.72 | 44.87 | 3,711 | -0.48(-1.06%) |
Aug 21, 2023 | 45.55 | 46.13 | 45.22 | 45.35 | 7,082 | +0.31(+0.69%) |
Aug 18, 2023 | 46.13 | 46.81 | 45.04 | 45.04 | 21,718 | -1.46(-3.13%) |
Aug 17, 2023 | 46.91 | 47.53 | 46.49 | 46.49 | 11,765 | -0.21(-0.46%) |
Aug 16, 2023 | 46.53 | 47.04 | 45.08 | 46.71 | 13,554 | -0.36(-0.76%) |
Aug 15, 2023 | 48.35 | 48.35 | 47.07 | 47.07 | 2,885 | -1.03(-2.14%) |
Aug 14, 2023 | 49.17 | 49.17 | 48.09 | 48.09 | 2,931 | -0.64(-1.31%) |
Aug 11, 2023 | 48.01 | 48.73 | 48.01 | 48.73 | 3,589 | +0.36(+0.74%) |
Aug 10, 2023 | 48.90 | 49.30 | 48.24 | 48.38 | 4,932 | +0.00(+0.00%) |
Aug 09, 2023 | 48.47 | 48.70 | 47.58 | 48.38 | 4,435 | -0.21(-0.44%) |
Aug 08, 2023 | 49.16 | 49.56 | 47.84 | 48.59 | 21,344 | -0.93(-1.88%) |
Aug 07, 2023 | 50.86 | 51.14 | 49.47 | 49.52 | 36,145 | -1.11(-2.18%) |
Aug 04, 2023 | 49.02 | 51.19 | 46.75 | 50.62 | 24,656 | +1.59(+3.24%) |
Aug 03, 2023 | 47.99 | 49.03 | 47.42 | 49.03 | 24,069 | +1.26(+2.64%) |
Aug 02, 2023 | 48.53 | 48.91 | 47.68 | 47.77 | 28,934 | -0.83(-1.72%) |
Aug 01, 2023 | 49.03 | 49.03 | 48.22 | 48.61 | 6,905 | -0.58(-1.18%) |
Jul 31, 2023 | 48.82 | 49.19 | 48.07 | 49.19 | 9,049 | +0.98(+2.03%) |
Jul 28, 2023 | 48.46 | 49.20 | 47.69 | 48.21 | 26,053 | -0.01(-0.02%) |
Jul 27, 2023 | 47.75 | 48.44 | 47.75 | 48.22 | 6,612 | +0.72(+1.51%) |
Jul 26, 2023 | 48.47 | 48.47 | 47.15 | 47.50 | 9,545 | -1.33(-2.72%) |
Jul 25, 2023 | 48.41 | 49.90 | 47.13 | 48.83 | 30,320 | +0.39(+0.80%) |
Jul 24, 2023 | 46.16 | 48.45 | 45.96 | 48.44 | 29,412 | +2.35(+5.09%) |
Jul 21, 2023 | 48.47 | 48.47 | 43.62 | 46.10 | 12,169 | -2.38(-4.90%) |
Jul 20, 2023 | 46.18 | 48.47 | 45.95 | 48.47 | 9,565 | +2.22(+4.80%) |
Jul 19, 2023 | 46.35 | 47.42 | 45.10 | 46.25 | 3,722 | +0.26(+0.57%) |
Jul 18, 2023 | 43.80 | 46.31 | 43.80 | 45.99 | 6,695 | +2.13(+4.86%) |
Jul 17, 2023 | 43.14 | 43.96 | 42.76 | 43.86 | 16,512 | +1.28(+3.01%) |
Jul 14, 2023 | 43.63 | 44.10 | 42.47 | 42.58 | 6,207 | -1.42(-3.22%) |
Jul 13, 2023 | 43.87 | 44.47 | 43.63 | 43.99 | 10,081 | +0.45(+1.02%) |
Jul 12, 2023 | 44.18 | 44.30 | 43.55 | 43.55 | 5,043 | -0.31(-0.71%) |
Jul 11, 2023 | 45.08 | 45.08 | 43.74 | 43.86 | 5,103 | -1.01(-2.25%) |
Jul 10, 2023 | 44.96 | 45.52 | 44.87 | 44.87 | 5,876 | -0.69(-1.51%) |
Jul 07, 2023 | 45.09 | 45.76 | 45.09 | 45.55 | 26,656 | +0.49(+1.10%) |
Jul 06, 2023 | 45.56 | 46.39 | 43.71 | 45.06 | 10,641 | -0.70(-1.53%) |
Jul 05, 2023 | 47.14 | 47.89 | 45.76 | 45.76 | 9,834 | -1.46(-3.10%) |
Jul 03, 2023 | 47.05 | 47.30 | 46.73 | 47.22 | 3,066 | +0.12(+0.25%) |
Jun 30, 2023 | 46.98 | 47.36 | 46.79 | 47.10 | 5,196 | -0.12(-0.25%) |
Jun 29, 2023 | 47.41 | 47.50 | 46.76 | 47.22 | 14,476 | -0.25(-0.53%) |
Jun 28, 2023 | 46.68 | 47.77 | 46.68 | 47.47 | 9,577 | +0.79(+1.70%) |
Jun 27, 2023 | 48.01 | 48.19 | 46.43 | 46.68 | 14,052 | -0.60(-1.27%) |
Jun 26, 2023 | 47.50 | 48.30 | 45.60 | 47.28 | 20,041 | -0.52(-1.10%) |
Jun 23, 2023 | 48.71 | 49.22 | 46.27 | 47.80 | 561,008 | -1.39(-2.82%) |
Jun 22, 2023 | 48.08 | 49.75 | 47.26 | 49.19 | 28,130 | +1.14(+2.38%) |
Jun 21, 2023 | 48.96 | 48.96 | 47.56 | 48.05 | 24,058 | -1.08(-2.19%) |
Jun 20, 2023 | 47.43 | 49.51 | 46.62 | 49.12 | 36,219 | +1.27(+2.65%) |
Jun 16, 2023 | 47.55 | 47.85 | 46.84 | 47.85 | 26,554 | +0.47(+0.98%) |