Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.16 | 48.34 | 48.11 | 48.16 | 409,116 | +0.14(+0.30%) |
Aug 30, 2023 | 48.11 | 48.15 | 47.98 | 48.02 | 357,186 | -0.11(-0.22%) |
Aug 29, 2023 | 47.60 | 48.16 | 47.59 | 48.13 | 482,321 | +0.51(+1.07%) |
Aug 28, 2023 | 47.77 | 47.78 | 47.51 | 47.62 | 406,771 | +0.16(+0.34%) |
Aug 25, 2023 | 47.33 | 47.63 | 47.15 | 47.45 | 214,078 | +0.09(+0.18%) |
Aug 24, 2023 | 47.52 | 47.58 | 47.36 | 47.37 | 1,022,160 | -0.22(-0.47%) |
Aug 23, 2023 | 47.12 | 47.61 | 47.10 | 47.59 | 292,433 | +0.98(+2.11%) |
Aug 22, 2023 | 46.45 | 46.64 | 46.33 | 46.60 | 504,841 | +0.24(+0.52%) |
Aug 21, 2023 | 46.44 | 46.47 | 46.19 | 46.36 | 345,789 | -0.40(-0.86%) |
Aug 18, 2023 | 46.53 | 46.85 | 46.45 | 46.77 | 221,604 | +0.27(+0.58%) |
Aug 17, 2023 | 46.68 | 46.68 | 46.37 | 46.50 | 363,901 | -0.25(-0.54%) |
Aug 16, 2023 | 46.97 | 47.16 | 46.66 | 46.75 | 353,252 | -0.32(-0.68%) |
Aug 15, 2023 | 47.25 | 47.35 | 47.06 | 47.07 | 338,325 | -0.36(-0.75%) |
Aug 14, 2023 | 47.46 | 47.65 | 47.26 | 47.42 | 471,212 | -0.05(-0.10%) |
Aug 11, 2023 | 47.38 | 47.62 | 47.35 | 47.47 | 325,967 | -0.10(-0.20%) |
Aug 10, 2023 | 48.13 | 48.29 | 47.57 | 47.57 | 416,061 | -0.51(-1.06%) |
Aug 09, 2023 | 48.08 | 48.15 | 47.97 | 48.08 | 370,348 | +0.13(+0.26%) |
Aug 08, 2023 | 48.00 | 48.12 | 47.84 | 47.95 | 296,925 | +0.34(+0.71%) |
Aug 07, 2023 | 47.79 | 47.83 | 47.54 | 47.62 | 706,910 | -0.25(-0.52%) |
Aug 04, 2023 | 47.42 | 47.97 | 47.42 | 47.87 | 536,342 | +0.66(+1.41%) |
Aug 03, 2023 | 47.45 | 47.45 | 47.03 | 47.20 | 3,273,749 | -0.71(-1.49%) |
Aug 02, 2023 | 47.99 | 48.00 | 47.69 | 47.91 | 1,442,476 | -0.50(-1.03%) |
Aug 01, 2023 | 48.80 | 48.81 | 48.36 | 48.41 | 623,703 | -0.76(-1.55%) |
Jul 31, 2023 | 49.00 | 49.28 | 49.00 | 49.18 | 461,539 | +0.18(+0.37%) |
Jul 28, 2023 | 48.83 | 49.01 | 48.72 | 48.99 | 371,557 | +0.48(+0.99%) |
Jul 27, 2023 | 49.33 | 49.38 | 48.44 | 48.51 | 576,897 | -0.90(-1.82%) |
Jul 26, 2023 | 49.44 | 49.45 | 49.17 | 49.42 | 358,514 | +0.23(+0.47%) |
Jul 25, 2023 | 49.13 | 49.33 | 49.11 | 49.19 | 258,153 | -0.11(-0.21%) |
Jul 24, 2023 | 49.43 | 49.51 | 49.25 | 49.29 | 564,265 | -0.06(-0.12%) |
Jul 21, 2023 | 49.52 | 49.52 | 49.28 | 49.35 | 289,631 | +0.15(+0.31%) |
Jul 20, 2023 | 49.44 | 49.44 | 49.02 | 49.19 | 521,012 | -0.48(-0.97%) |
Jul 19, 2023 | 49.47 | 49.70 | 49.37 | 49.67 | 320,219 | +0.41(+0.84%) |
Jul 18, 2023 | 49.18 | 49.36 | 49.17 | 49.26 | 599,010 | +0.24(+0.49%) |
Jul 17, 2023 | 48.87 | 49.07 | 48.85 | 49.02 | 128,639 | +0.12(+0.24%) |
Jul 14, 2023 | 49.30 | 49.38 | 48.90 | 48.91 | 701,645 | -0.43(-0.87%) |
Jul 13, 2023 | 49.17 | 49.39 | 49.12 | 49.34 | 1,249,196 | +0.34(+0.69%) |
Jul 12, 2023 | 48.64 | 49.01 | 48.64 | 49.00 | 343,920 | +0.58(+1.19%) |
Jul 11, 2023 | 48.26 | 48.46 | 48.20 | 48.43 | 307,092 | +0.32(+0.66%) |
Jul 10, 2023 | 47.88 | 48.16 | 47.82 | 48.11 | 259,883 | +0.26(+0.54%) |
Jul 07, 2023 | 47.92 | 48.08 | 47.83 | 47.85 | 242,819 | -0.12(-0.24%) |
Jul 06, 2023 | 48.12 | 48.14 | 47.82 | 47.97 | 834,356 | -0.64(-1.32%) |
Jul 05, 2023 | 48.92 | 48.96 | 48.48 | 48.61 | 555,621 | -0.54(-1.09%) |
Jul 03, 2023 | 49.37 | 49.51 | 49.11 | 49.15 | 261,291 | -0.11(-0.23%) |
Jun 30, 2023 | 48.91 | 49.30 | 48.81 | 49.26 | 406,530 | +0.55(+1.14%) |
Jun 29, 2023 | 48.74 | 48.83 | 48.51 | 48.70 | 674,969 | -0.54(-1.09%) |
Jun 28, 2023 | 49.07 | 49.26 | 48.90 | 49.24 | 1,017,145 | +0.26(+0.53%) |
Jun 27, 2023 | 49.13 | 49.24 | 48.85 | 48.98 | 343,196 | -0.05(-0.10%) |
Jun 26, 2023 | 49.15 | 49.19 | 49.01 | 49.03 | 190,925 | +0.01(+0.02%) |
Jun 23, 2023 | 49.20 | 49.23 | 48.87 | 49.02 | 1,289,478 | +0.19(+0.39%) |
Jun 22, 2023 | 48.91 | 49.06 | 48.71 | 48.83 | 1,171,691 | -0.35(-0.72%) |
Jun 21, 2023 | 48.91 | 49.22 | 48.69 | 49.18 | 1,573,402 | -0.03(-0.06%) |
Jun 20, 2023 | 49.02 | 49.28 | 49.02 | 49.21 | 1,191,536 | +0.25(+0.51%) |
Jun 16, 2023 | 48.89 | 49.03 | 48.77 | 48.96 | 175,242 | -0.06(-0.12%) |