Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.12 | 39.33 | 37.73 | 38.71 | 819,494 | +1.31(+3.51%) |
Aug 30, 2023 | 36.99 | 38.01 | 36.99 | 37.40 | 535,604 | +0.62(+1.67%) |
Aug 29, 2023 | 35.08 | 36.99 | 34.93 | 36.78 | 821,033 | +1.69(+4.81%) |
Aug 28, 2023 | 34.27 | 35.67 | 34.23 | 35.09 | 520,665 | +1.46(+4.34%) |
Aug 25, 2023 | 33.97 | 34.27 | 32.91 | 33.63 | 375,156 | -0.20(-0.59%) |
Aug 24, 2023 | 34.46 | 34.98 | 33.81 | 33.83 | 356,309 | -0.81(-2.35%) |
Aug 23, 2023 | 33.44 | 34.88 | 33.09 | 34.64 | 474,460 | +1.47(+4.43%) |
Aug 22, 2023 | 34.05 | 34.43 | 32.94 | 33.17 | 407,876 | -0.47(-1.39%) |
Aug 21, 2023 | 34.18 | 34.54 | 33.33 | 33.64 | 526,895 | -0.50(-1.45%) |
Aug 18, 2023 | 32.24 | 34.58 | 32.15 | 34.14 | 735,896 | +1.51(+4.63%) |
Aug 17, 2023 | 34.34 | 34.47 | 32.49 | 32.63 | 673,884 | -1.74(-5.06%) |
Aug 16, 2023 | 35.58 | 35.64 | 34.31 | 34.37 | 525,485 | -0.67(-1.90%) |
Aug 15, 2023 | 35.33 | 35.79 | 34.84 | 35.03 | 398,742 | -0.49(-1.37%) |
Aug 14, 2023 | 35.35 | 35.61 | 34.20 | 35.52 | 813,194 | -0.40(-1.11%) |
Aug 11, 2023 | 36.15 | 36.64 | 35.56 | 35.92 | 704,782 | -0.54(-1.47%) |
Aug 10, 2023 | 38.04 | 38.04 | 35.47 | 36.45 | 1,252,949 | -1.48(-3.90%) |
Aug 09, 2023 | 40.24 | 40.24 | 37.81 | 37.93 | 1,178,078 | -1.62(-4.09%) |
Aug 08, 2023 | 43.71 | 43.81 | 38.74 | 39.55 | 1,580,618 | -6.09(-13.34%) |
Aug 07, 2023 | 46.26 | 46.90 | 45.14 | 45.64 | 488,996 | -0.45(-0.97%) |
Aug 04, 2023 | 46.23 | 47.01 | 45.04 | 46.09 | 483,104 | +0.40(+0.87%) |
Aug 03, 2023 | 46.30 | 46.42 | 45.36 | 45.69 | 305,906 | -0.92(-1.98%) |
Aug 02, 2023 | 46.81 | 47.07 | 45.99 | 46.61 | 326,575 | -0.79(-1.68%) |
Aug 01, 2023 | 46.57 | 47.92 | 46.28 | 47.41 | 244,448 | +0.65(+1.38%) |
Jul 31, 2023 | 45.84 | 47.50 | 45.70 | 46.76 | 327,387 | +0.85(+1.86%) |
Jul 28, 2023 | 44.94 | 46.00 | 44.73 | 45.91 | 332,368 | +1.35(+3.03%) |
Jul 27, 2023 | 46.97 | 46.97 | 44.16 | 44.56 | 693,468 | -2.20(-4.70%) |
Jul 26, 2023 | 47.15 | 47.49 | 46.06 | 46.75 | 299,355 | -0.66(-1.38%) |
Jul 25, 2023 | 47.18 | 48.17 | 46.98 | 47.41 | 191,832 | +0.21(+0.44%) |
Jul 24, 2023 | 47.33 | 48.53 | 46.29 | 47.20 | 348,777 | -0.13(-0.27%) |
Jul 21, 2023 | 47.68 | 48.35 | 47.33 | 47.33 | 360,080 | +0.22(+0.46%) |
Jul 20, 2023 | 48.67 | 48.74 | 46.51 | 47.11 | 572,228 | -1.67(-3.42%) |
Jul 19, 2023 | 53.04 | 53.15 | 48.49 | 48.78 | 862,881 | -4.30(-8.10%) |
Jul 18, 2023 | 53.42 | 54.03 | 53.02 | 53.08 | 230,068 | -0.44(-0.82%) |
Jul 17, 2023 | 52.64 | 53.77 | 51.35 | 53.52 | 285,185 | +0.59(+1.11%) |
Jul 14, 2023 | 53.25 | 53.30 | 52.40 | 52.93 | 211,200 | -0.30(-0.56%) |
Jul 13, 2023 | 52.95 | 53.64 | 52.30 | 53.23 | 281,580 | +0.73(+1.40%) |
Jul 12, 2023 | 52.09 | 53.32 | 51.65 | 52.49 | 458,845 | +1.00(+1.95%) |
Jul 11, 2023 | 52.10 | 52.78 | 51.17 | 51.49 | 332,081 | -0.57(-1.09%) |
Jul 10, 2023 | 50.60 | 52.57 | 50.27 | 52.06 | 503,278 | +1.53(+3.03%) |
Jul 07, 2023 | 49.17 | 50.77 | 49.10 | 50.53 | 352,687 | +1.65(+3.37%) |
Jul 06, 2023 | 49.42 | 49.42 | 46.94 | 48.88 | 778,952 | -1.03(-2.07%) |
Jul 05, 2023 | 51.82 | 51.88 | 49.71 | 49.91 | 470,809 | -1.91(-3.68%) |
Jul 03, 2023 | 51.43 | 52.23 | 51.21 | 51.82 | 169,580 | +0.51(+0.99%) |
Jun 30, 2023 | 51.65 | 52.99 | 51.08 | 51.31 | 700,129 | -0.08(-0.15%) |
Jun 29, 2023 | 51.15 | 52.14 | 50.85 | 51.39 | 375,487 | +0.81(+1.61%) |
Jun 28, 2023 | 50.69 | 51.54 | 50.38 | 50.58 | 499,052 | +0.20(+0.39%) |
Jun 27, 2023 | 48.29 | 50.74 | 48.14 | 50.38 | 1,033,274 | +2.22(+4.61%) |
Jun 26, 2023 | 47.79 | 48.91 | 47.79 | 48.16 | 415,186 | +0.29(+0.60%) |
Jun 23, 2023 | 47.35 | 48.64 | 46.74 | 47.87 | 311,970 | -0.11(-0.23%) |
Jun 22, 2023 | 48.41 | 48.74 | 47.49 | 47.98 | 503,249 | -0.69(-1.43%) |
Jun 21, 2023 | 48.56 | 49.30 | 47.90 | 48.67 | 423,979 | +0.00(+0.00%) |
Jun 20, 2023 | 47.21 | 49.15 | 47.10 | 48.67 | 561,718 | +1.52(+3.22%) |
Jun 16, 2023 | 48.60 | 48.83 | 46.71 | 47.16 | 505,863 | -0.90(-1.88%) |