Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.10 | 45.16 | 44.60 | 44.74 | 516,468 | -0.22(-0.49%) |
Aug 30, 2023 | 45.13 | 45.37 | 44.85 | 44.96 | 577,731 | -0.01(-0.02%) |
Aug 29, 2023 | 44.59 | 45.00 | 44.33 | 44.97 | 445,321 | +0.36(+0.80%) |
Aug 28, 2023 | 44.47 | 45.04 | 44.40 | 44.62 | 501,000 | +0.22(+0.49%) |
Aug 25, 2023 | 44.35 | 44.62 | 44.15 | 44.40 | 562,399 | +0.21(+0.47%) |
Aug 24, 2023 | 43.80 | 44.50 | 43.60 | 44.19 | 450,029 | +0.22(+0.49%) |
Aug 23, 2023 | 43.76 | 44.23 | 43.67 | 43.97 | 643,752 | +0.20(+0.45%) |
Aug 22, 2023 | 44.02 | 44.28 | 43.78 | 43.78 | 740,309 | -0.20(-0.45%) |
Aug 21, 2023 | 44.14 | 44.29 | 43.66 | 43.97 | 929,345 | -0.23(-0.51%) |
Aug 18, 2023 | 44.33 | 44.48 | 44.04 | 44.20 | 838,714 | -0.12(-0.27%) |
Aug 17, 2023 | 44.15 | 44.60 | 44.11 | 44.32 | 595,604 | +0.21(+0.47%) |
Aug 16, 2023 | 43.83 | 44.49 | 43.83 | 44.11 | 673,730 | +0.16(+0.36%) |
Aug 15, 2023 | 44.08 | 44.49 | 43.91 | 43.95 | 790,211 | -0.51(-1.15%) |
Aug 14, 2023 | 44.43 | 44.60 | 44.10 | 44.47 | 509,314 | -0.05(-0.11%) |
Aug 11, 2023 | 44.54 | 44.74 | 43.87 | 44.52 | 486,533 | +0.00(+0.00%) |
Aug 10, 2023 | 44.50 | 44.89 | 44.14 | 44.52 | 941,546 | +0.05(+0.11%) |
Aug 09, 2023 | 44.06 | 44.77 | 44.00 | 44.47 | 565,022 | +0.60(+1.37%) |
Aug 08, 2023 | 43.30 | 44.10 | 43.28 | 43.86 | 667,100 | +0.16(+0.36%) |
Aug 07, 2023 | 43.41 | 43.77 | 43.22 | 43.71 | 489,828 | +0.33(+0.75%) |
Aug 04, 2023 | 43.38 | 43.82 | 43.21 | 43.38 | 482,270 | -0.03(-0.07%) |
Aug 03, 2023 | 43.32 | 44.14 | 43.06 | 43.41 | 693,175 | +0.19(+0.43%) |
Aug 02, 2023 | 43.26 | 43.68 | 43.02 | 43.22 | 747,177 | -0.23(-0.52%) |
Aug 01, 2023 | 42.86 | 43.55 | 42.46 | 43.45 | 694,510 | +0.15(+0.34%) |
Jul 31, 2023 | 43.51 | 43.82 | 43.02 | 43.30 | 895,183 | -0.28(-0.63%) |
Jul 28, 2023 | 43.15 | 43.99 | 42.98 | 43.58 | 1,102,846 | +0.75(+1.75%) |
Jul 27, 2023 | 42.55 | 43.09 | 42.36 | 42.83 | 1,711,788 | +0.49(+1.17%) |
Jul 26, 2023 | 43.12 | 44.76 | 40.80 | 42.33 | 3,101,731 | -5.90(-12.22%) |
Jul 25, 2023 | 47.48 | 48.23 | 47.13 | 48.23 | 565,101 | +0.76(+1.60%) |
Jul 24, 2023 | 47.43 | 47.69 | 47.12 | 47.47 | 286,687 | +0.03(+0.06%) |
Jul 21, 2023 | 47.24 | 47.72 | 46.80 | 47.44 | 453,718 | +0.25(+0.52%) |
Jul 20, 2023 | 47.24 | 47.62 | 46.93 | 47.19 | 426,576 | +0.27(+0.57%) |
Jul 19, 2023 | 46.66 | 47.10 | 46.50 | 46.93 | 364,855 | +0.39(+0.83%) |
Jul 18, 2023 | 46.28 | 46.94 | 46.01 | 46.54 | 396,705 | +0.26(+0.55%) |
Jul 17, 2023 | 46.43 | 46.81 | 46.17 | 46.28 | 264,931 | -0.31(-0.66%) |
Jul 14, 2023 | 46.89 | 46.89 | 46.06 | 46.59 | 429,117 | -0.26(-0.55%) |
Jul 13, 2023 | 47.26 | 47.52 | 46.83 | 46.85 | 351,962 | -0.46(-0.98%) |
Jul 12, 2023 | 46.80 | 47.53 | 46.71 | 47.31 | 382,528 | +0.96(+2.07%) |
Jul 11, 2023 | 46.13 | 46.39 | 45.68 | 46.35 | 279,560 | +0.37(+0.79%) |
Jul 10, 2023 | 45.65 | 46.50 | 45.47 | 45.99 | 449,366 | -0.44(-0.96%) |
Jul 07, 2023 | 45.59 | 46.73 | 45.59 | 46.43 | 687,304 | +0.74(+1.62%) |
Jul 06, 2023 | 45.04 | 45.72 | 44.77 | 45.69 | 479,379 | +0.41(+0.92%) |
Jul 05, 2023 | 46.64 | 46.64 | 45.20 | 45.28 | 396,579 | -1.58(-3.37%) |
Jul 03, 2023 | 45.97 | 47.10 | 45.97 | 46.86 | 256,916 | +0.55(+1.19%) |
Jun 30, 2023 | 46.57 | 46.62 | 45.85 | 46.30 | 690,907 | -0.26(-0.55%) |
Jun 29, 2023 | 46.09 | 46.75 | 45.95 | 46.56 | 543,794 | +0.29(+0.62%) |
Jun 28, 2023 | 47.00 | 47.00 | 46.01 | 46.27 | 2,610,753 | -0.95(-2.01%) |
Jun 27, 2023 | 46.25 | 47.39 | 46.17 | 47.22 | 972,117 | +1.27(+2.77%) |
Jun 26, 2023 | 45.72 | 46.37 | 45.04 | 45.95 | 531,553 | +0.77(+1.70%) |
Jun 23, 2023 | 45.28 | 45.60 | 44.97 | 45.18 | 563,090 | -0.54(-1.19%) |
Jun 22, 2023 | 45.63 | 45.98 | 45.12 | 45.72 | 401,476 | +0.06(+0.13%) |
Jun 21, 2023 | 45.68 | 46.00 | 45.18 | 45.66 | 438,630 | -0.03(-0.06%) |
Jun 20, 2023 | 46.66 | 46.66 | 45.58 | 45.69 | 578,079 | -1.35(-2.88%) |
Jun 16, 2023 | 47.10 | 47.24 | 46.42 | 47.04 | 699,912 | +0.20(+0.42%) |