Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.29 | 47.39 | 47.09 | 47.16 | 447,701 | -0.03(-0.06%) |
Aug 30, 2023 | 47.25 | 47.34 | 47.08 | 47.19 | 513,540 | +0.01(+0.02%) |
Aug 29, 2023 | 46.51 | 47.20 | 46.43 | 47.18 | 425,639 | +0.61(+1.31%) |
Aug 28, 2023 | 46.42 | 46.79 | 46.40 | 46.57 | 900,117 | +0.38(+0.83%) |
Aug 25, 2023 | 46.28 | 46.40 | 45.77 | 46.19 | 600,095 | +0.11(+0.24%) |
Aug 24, 2023 | 46.35 | 46.76 | 46.05 | 46.08 | 536,035 | -0.34(-0.74%) |
Aug 23, 2023 | 46.11 | 46.46 | 45.96 | 46.42 | 656,219 | +0.26(+0.55%) |
Aug 22, 2023 | 46.80 | 46.82 | 46.14 | 46.17 | 473,981 | -0.49(-1.06%) |
Aug 21, 2023 | 46.81 | 46.90 | 46.36 | 46.66 | 361,956 | -0.03(-0.06%) |
Aug 18, 2023 | 46.35 | 46.78 | 46.29 | 46.69 | 496,816 | +0.05(+0.11%) |
Aug 17, 2023 | 46.96 | 47.13 | 46.55 | 46.64 | 609,635 | +0.01(+0.02%) |
Aug 16, 2023 | 46.87 | 47.16 | 46.61 | 46.63 | 540,580 | -0.33(-0.69%) |
Aug 15, 2023 | 47.50 | 47.50 | 46.87 | 46.96 | 491,675 | -0.94(-1.95%) |
Aug 14, 2023 | 47.72 | 47.89 | 47.47 | 47.89 | 426,282 | +0.00(+0.00%) |
Aug 11, 2023 | 47.65 | 48.03 | 47.62 | 47.89 | 608,499 | +0.04(+0.08%) |
Aug 10, 2023 | 48.25 | 48.52 | 47.70 | 47.85 | 775,404 | -0.19(-0.39%) |
Aug 09, 2023 | 48.28 | 48.48 | 47.97 | 48.04 | 614,401 | -0.27(-0.55%) |
Aug 08, 2023 | 47.94 | 48.34 | 47.58 | 48.30 | 503,165 | -0.33(-0.69%) |
Aug 07, 2023 | 48.42 | 48.66 | 48.40 | 48.64 | 952,377 | +0.39(+0.82%) |
Aug 04, 2023 | 48.37 | 48.84 | 48.19 | 48.25 | 647,760 | -0.05(-0.10%) |
Aug 03, 2023 | 47.98 | 48.49 | 47.71 | 48.30 | 736,175 | +0.29(+0.59%) |
Aug 02, 2023 | 48.22 | 48.31 | 47.79 | 48.01 | 598,267 | -0.61(-1.26%) |
Aug 01, 2023 | 48.62 | 48.71 | 48.36 | 48.62 | 639,023 | -0.20(-0.40%) |
Jul 31, 2023 | 48.61 | 48.87 | 48.61 | 48.82 | 607,349 | +0.33(+0.69%) |
Jul 28, 2023 | 48.53 | 48.55 | 48.15 | 48.48 | 581,231 | +0.27(+0.55%) |
Jul 27, 2023 | 48.88 | 48.92 | 48.09 | 48.22 | 756,907 | -0.32(-0.67%) |
Jul 26, 2023 | 48.39 | 48.69 | 48.30 | 48.54 | 627,386 | +0.10(+0.20%) |
Jul 25, 2023 | 48.51 | 48.75 | 48.41 | 48.44 | 596,730 | -0.07(-0.14%) |
Jul 24, 2023 | 48.01 | 48.63 | 48.01 | 48.51 | 389,799 | +0.53(+1.11%) |
Jul 21, 2023 | 48.32 | 48.32 | 47.85 | 47.98 | 672,780 | -0.20(-0.41%) |
Jul 20, 2023 | 48.12 | 48.21 | 47.96 | 48.18 | 605,266 | -0.19(-0.39%) |
Jul 19, 2023 | 48.29 | 48.50 | 48.18 | 48.36 | 621,552 | +0.09(+0.18%) |
Jul 18, 2023 | 47.60 | 48.33 | 47.51 | 48.28 | 676,861 | +0.71(+1.49%) |
Jul 17, 2023 | 47.12 | 47.70 | 47.08 | 47.57 | 689,855 | +0.36(+0.77%) |
Jul 14, 2023 | 47.85 | 47.85 | 47.06 | 47.20 | 928,033 | -0.44(-0.93%) |
Jul 13, 2023 | 47.46 | 47.75 | 47.35 | 47.65 | 444,894 | +0.36(+0.77%) |
Jul 12, 2023 | 47.47 | 47.70 | 47.21 | 47.28 | 841,163 | +0.24(+0.50%) |
Jul 11, 2023 | 46.59 | 47.13 | 46.48 | 47.04 | 687,333 | +0.65(+1.40%) |
Jul 10, 2023 | 45.95 | 46.46 | 45.95 | 46.39 | 526,158 | +0.37(+0.81%) |
Jul 07, 2023 | 45.52 | 46.41 | 45.52 | 46.02 | 614,983 | +0.41(+0.91%) |
Jul 06, 2023 | 45.82 | 45.82 | 45.16 | 45.61 | 518,905 | -0.65(-1.40%) |
Jul 05, 2023 | 46.47 | 46.55 | 46.26 | 46.26 | 1,064,730 | -0.50(-1.07%) |
Jul 03, 2023 | 46.40 | 46.88 | 46.40 | 46.76 | 637,251 | +0.38(+0.83%) |
Jun 30, 2023 | 46.52 | 46.57 | 46.23 | 46.38 | 592,305 | +0.21(+0.45%) |
Jun 29, 2023 | 45.85 | 46.18 | 45.78 | 46.17 | 575,097 | +0.45(+0.99%) |
Jun 28, 2023 | 45.61 | 45.74 | 45.36 | 45.72 | 695,903 | +0.06(+0.13%) |
Jun 27, 2023 | 45.15 | 45.75 | 44.99 | 45.66 | 550,529 | +0.58(+1.29%) |
Jun 26, 2023 | 44.89 | 45.34 | 44.86 | 45.07 | 395,143 | +0.23(+0.52%) |
Jun 23, 2023 | 44.67 | 44.97 | 44.55 | 44.84 | 347,973 | -0.26(-0.59%) |
Jun 22, 2023 | 45.27 | 45.32 | 44.93 | 45.10 | 845,197 | -0.34(-0.75%) |
Jun 21, 2023 | 45.31 | 45.68 | 45.24 | 45.45 | 496,231 | -0.01(-0.02%) |
Jun 20, 2023 | 45.70 | 45.70 | 45.19 | 45.45 | 663,987 | -0.52(-1.13%) |
Jun 16, 2023 | 46.34 | 46.34 | 45.89 | 45.97 | 439,672 | -0.23(-0.49%) |
Jun 15, 2023 | 45.54 | 46.28 | 45.54 | 46.20 | 610,609 | +0.58(+1.26%) |
Jun 14, 2023 | 46.31 | 46.46 | 45.39 | 45.62 | 740,500 | -0.60(-1.29%) |
Jun 13, 2023 | 45.73 | 46.34 | 45.73 | 46.22 | 681,177 | +0.61(+1.33%) |
Jun 12, 2023 | 45.42 | 45.72 | 45.29 | 45.61 | 449,573 | +0.13(+0.28%) |
Jun 09, 2023 | 45.57 | 45.77 | 45.40 | 45.48 | 463,589 | -0.13(-0.28%) |
Jun 08, 2023 | 45.81 | 45.85 | 45.32 | 45.61 | 579,221 | -0.23(-0.51%) |
Jun 07, 2023 | 45.40 | 45.91 | 45.36 | 45.85 | 862,126 | +0.57(+1.25%) |
Jun 06, 2023 | 44.39 | 45.33 | 44.34 | 45.28 | 682,076 | +0.72(+1.62%) |
Jun 05, 2023 | 44.96 | 45.02 | 44.38 | 44.55 | 674,786 | -0.38(-0.85%) |
Jun 02, 2023 | 44.18 | 45.03 | 44.18 | 44.94 | 436,397 | +1.29(+2.96%) |