Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.07 | 50.56 | 48.92 | 49.97 | 2,494,563 | +0.99(+2.02%) |
Aug 30, 2023 | 47.86 | 49.06 | 47.36 | 48.98 | 3,061,713 | +1.17(+2.45%) |
Aug 29, 2023 | 47.96 | 49.99 | 47.56 | 47.81 | 6,527,686 | +2.17(+4.75%) |
Aug 28, 2023 | 44.94 | 45.94 | 44.66 | 45.64 | 1,845,303 | +0.75(+1.67%) |
Aug 25, 2023 | 44.87 | 45.30 | 43.30 | 44.89 | 2,445,361 | +0.29(+0.65%) |
Aug 24, 2023 | 45.39 | 45.39 | 43.75 | 44.60 | 1,535,461 | -0.76(-1.68%) |
Aug 23, 2023 | 44.72 | 45.41 | 44.27 | 45.36 | 1,779,172 | +0.95(+2.14%) |
Aug 22, 2023 | 45.44 | 45.54 | 44.25 | 44.41 | 1,480,407 | -0.99(-2.18%) |
Aug 21, 2023 | 44.50 | 45.41 | 44.50 | 45.40 | 1,867,090 | +1.04(+2.34%) |
Aug 18, 2023 | 43.87 | 44.38 | 42.40 | 44.36 | 4,680,963 | +0.16(+0.36%) |
Aug 17, 2023 | 45.01 | 45.79 | 44.02 | 44.20 | 1,210,727 | -0.89(-1.97%) |
Aug 16, 2023 | 45.12 | 45.70 | 44.72 | 45.09 | 1,475,943 | -0.34(-0.75%) |
Aug 15, 2023 | 45.00 | 45.88 | 44.74 | 45.43 | 1,426,332 | +0.14(+0.31%) |
Aug 14, 2023 | 45.50 | 45.53 | 44.86 | 45.29 | 1,403,607 | -0.70(-1.52%) |
Aug 11, 2023 | 46.04 | 46.30 | 45.82 | 45.99 | 1,116,163 | -0.34(-0.73%) |
Aug 10, 2023 | 45.87 | 46.87 | 45.66 | 46.33 | 1,417,341 | +0.81(+1.78%) |
Aug 09, 2023 | 47.02 | 47.06 | 44.96 | 45.52 | 2,395,621 | -1.72(-3.64%) |
Aug 08, 2023 | 45.30 | 47.94 | 45.20 | 47.24 | 2,760,224 | +1.94(+4.28%) |
Aug 07, 2023 | 45.75 | 46.11 | 45.02 | 45.30 | 1,427,012 | -0.44(-0.96%) |
Aug 04, 2023 | 45.61 | 46.95 | 45.41 | 45.74 | 1,614,823 | -0.33(-0.72%) |
Aug 03, 2023 | 46.28 | 46.89 | 45.84 | 46.07 | 1,685,811 | -0.47(-1.01%) |
Aug 02, 2023 | 46.00 | 47.27 | 45.86 | 46.54 | 2,191,287 | +0.03(+0.06%) |
Aug 01, 2023 | 48.00 | 48.14 | 46.14 | 46.51 | 2,228,024 | -2.01(-4.14%) |
Jul 31, 2023 | 48.11 | 48.92 | 47.95 | 48.52 | 1,699,107 | +0.34(+0.71%) |
Jul 28, 2023 | 48.83 | 48.83 | 47.46 | 48.18 | 1,515,741 | +0.54(+1.13%) |
Jul 27, 2023 | 49.08 | 49.12 | 47.59 | 47.64 | 1,636,468 | -1.26(-2.58%) |
Jul 26, 2023 | 47.97 | 49.05 | 47.67 | 48.90 | 1,649,255 | +0.70(+1.45%) |
Jul 25, 2023 | 47.46 | 49.11 | 47.46 | 48.20 | 1,686,737 | +0.26(+0.54%) |
Jul 24, 2023 | 47.43 | 49.03 | 47.40 | 47.94 | 2,198,821 | +0.35(+0.74%) |
Jul 21, 2023 | 46.86 | 48.37 | 45.38 | 47.59 | 3,282,726 | +0.01(+0.02%) |
Jul 20, 2023 | 49.26 | 49.26 | 47.00 | 47.58 | 7,265,901 | +1.26(+2.72%) |
Jul 19, 2023 | 46.17 | 46.59 | 45.73 | 46.32 | 2,310,845 | +0.53(+1.16%) |
Jul 18, 2023 | 46.52 | 46.82 | 44.65 | 45.79 | 2,692,203 | -0.67(-1.44%) |
Jul 17, 2023 | 46.46 | 46.62 | 45.54 | 46.46 | 2,490,732 | -0.19(-0.41%) |
Jul 14, 2023 | 46.34 | 47.08 | 46.05 | 46.65 | 2,410,330 | +0.40(+0.86%) |
Jul 13, 2023 | 46.49 | 46.54 | 45.61 | 46.25 | 1,792,609 | +0.05(+0.11%) |
Jul 12, 2023 | 46.35 | 46.59 | 45.74 | 46.20 | 1,807,603 | +0.81(+1.78%) |
Jul 11, 2023 | 45.68 | 46.75 | 45.29 | 45.39 | 3,369,674 | -0.18(-0.39%) |
Jul 10, 2023 | 44.50 | 45.87 | 44.30 | 45.57 | 3,038,403 | +0.89(+1.99%) |
Jul 07, 2023 | 44.28 | 45.03 | 44.27 | 44.68 | 3,060,333 | +0.26(+0.59%) |
Jul 06, 2023 | 43.85 | 44.89 | 43.13 | 44.42 | 3,801,829 | -0.34(-0.76%) |
Jul 05, 2023 | 44.00 | 45.00 | 43.67 | 44.76 | 3,082,795 | +0.47(+1.06%) |
Jul 03, 2023 | 43.56 | 44.51 | 43.31 | 44.29 | 1,557,661 | +0.93(+2.14%) |
Jun 30, 2023 | 43.35 | 43.77 | 42.92 | 43.36 | 4,945,541 | +0.32(+0.74%) |
Jun 29, 2023 | 40.33 | 43.17 | 40.10 | 43.04 | 4,163,523 | +2.71(+6.72%) |
Jun 28, 2023 | 41.59 | 42.11 | 38.78 | 40.33 | 8,092,388 | -1.39(-3.33%) |
Jun 27, 2023 | 43.82 | 43.82 | 40.50 | 41.72 | 5,790,941 | -2.10(-4.79%) |
Jun 26, 2023 | 44.11 | 44.59 | 43.71 | 43.82 | 2,282,958 | -0.24(-0.54%) |
Jun 23, 2023 | 43.80 | 44.38 | 43.16 | 44.06 | 3,729,524 | -0.15(-0.34%) |
Jun 22, 2023 | 43.40 | 44.95 | 42.20 | 44.21 | 6,201,257 | +0.72(+1.66%) |
Jun 21, 2023 | 43.79 | 44.28 | 42.81 | 43.49 | 3,371,632 | -0.77(-1.74%) |
Jun 20, 2023 | 43.29 | 44.34 | 42.55 | 44.26 | 2,512,112 | +0.15(+0.34%) |
Jun 16, 2023 | 44.24 | 44.89 | 43.65 | 44.11 | 5,265,333 | +0.52(+1.19%) |