Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.23 | 47.43 | 46.07 | 46.12 | 299,409 | -1.14(-2.41%) |
Aug 30, 2023 | 46.23 | 47.57 | 46.23 | 47.26 | 218,523 | +0.83(+1.80%) |
Aug 29, 2023 | 45.53 | 46.41 | 45.32 | 46.42 | 184,415 | +0.98(+2.16%) |
Aug 28, 2023 | 45.80 | 46.60 | 45.36 | 45.44 | 168,745 | -0.10(-0.22%) |
Aug 25, 2023 | 45.51 | 46.24 | 44.96 | 45.54 | 269,613 | -0.04(-0.09%) |
Aug 24, 2023 | 45.24 | 46.14 | 45.16 | 45.58 | 169,828 | +0.21(+0.45%) |
Aug 23, 2023 | 45.24 | 45.53 | 45.10 | 45.37 | 179,168 | +0.01(+0.02%) |
Aug 22, 2023 | 46.23 | 46.85 | 45.32 | 45.36 | 214,759 | -0.71(-1.53%) |
Aug 21, 2023 | 44.70 | 46.17 | 44.64 | 46.07 | 304,191 | +1.32(+2.94%) |
Aug 18, 2023 | 46.20 | 46.55 | 44.72 | 44.75 | 439,757 | -1.52(-3.29%) |
Aug 17, 2023 | 48.06 | 48.16 | 45.91 | 46.28 | 486,058 | -1.46(-3.06%) |
Aug 16, 2023 | 46.45 | 47.94 | 46.45 | 47.74 | 347,719 | +1.38(+2.99%) |
Aug 15, 2023 | 46.48 | 46.84 | 46.08 | 46.35 | 204,908 | -0.67(-1.42%) |
Aug 14, 2023 | 46.89 | 47.12 | 45.93 | 47.02 | 298,839 | +0.03(+0.06%) |
Aug 11, 2023 | 47.12 | 47.55 | 46.90 | 46.99 | 482,974 | -0.27(-0.58%) |
Aug 10, 2023 | 46.96 | 48.30 | 46.68 | 47.27 | 419,402 | +0.83(+1.79%) |
Aug 09, 2023 | 46.59 | 47.14 | 45.48 | 46.44 | 538,306 | -0.11(-0.23%) |
Aug 08, 2023 | 53.11 | 53.12 | 46.10 | 46.55 | 617,820 | -3.72(-7.40%) |
Aug 07, 2023 | 49.92 | 50.81 | 49.52 | 50.26 | 402,963 | +0.44(+0.88%) |
Aug 04, 2023 | 49.41 | 50.37 | 48.96 | 49.82 | 337,805 | +0.45(+0.91%) |
Aug 03, 2023 | 48.82 | 50.50 | 48.78 | 49.38 | 262,558 | +0.20(+0.42%) |
Aug 02, 2023 | 48.97 | 49.39 | 48.65 | 49.17 | 201,420 | -0.13(-0.26%) |
Aug 01, 2023 | 49.24 | 49.60 | 48.92 | 49.30 | 163,968 | -0.43(-0.86%) |
Jul 31, 2023 | 49.85 | 50.24 | 49.10 | 49.73 | 263,331 | -0.16(-0.31%) |
Jul 28, 2023 | 48.48 | 50.66 | 47.83 | 49.88 | 429,683 | +1.90(+3.96%) |
Jul 27, 2023 | 48.22 | 48.61 | 47.77 | 47.98 | 175,604 | -0.19(-0.38%) |
Jul 26, 2023 | 47.53 | 48.57 | 47.43 | 48.17 | 233,073 | +0.88(+1.86%) |
Jul 25, 2023 | 47.94 | 48.14 | 47.05 | 47.29 | 199,160 | -0.59(-1.22%) |
Jul 24, 2023 | 47.79 | 48.45 | 47.54 | 47.87 | 194,264 | +0.06(+0.12%) |
Jul 21, 2023 | 47.80 | 48.28 | 47.06 | 47.81 | 252,275 | +0.19(+0.39%) |
Jul 20, 2023 | 46.30 | 47.69 | 46.03 | 47.63 | 198,745 | +1.85(+4.05%) |
Jul 19, 2023 | 45.94 | 46.38 | 45.55 | 45.78 | 186,037 | +0.24(+0.54%) |
Jul 18, 2023 | 45.39 | 46.73 | 45.33 | 45.53 | 159,472 | +0.08(+0.17%) |
Jul 17, 2023 | 44.40 | 45.72 | 44.09 | 45.45 | 190,972 | +1.09(+2.46%) |
Jul 14, 2023 | 45.90 | 45.90 | 44.09 | 44.36 | 255,113 | -1.47(-3.21%) |
Jul 13, 2023 | 46.48 | 46.78 | 45.77 | 45.83 | 215,568 | -1.04(-2.23%) |
Jul 12, 2023 | 47.28 | 47.28 | 46.59 | 46.88 | 126,876 | +0.04(+0.08%) |
Jul 11, 2023 | 46.90 | 47.24 | 46.43 | 46.84 | 184,433 | -0.06(-0.12%) |
Jul 10, 2023 | 47.01 | 47.68 | 46.89 | 46.90 | 272,542 | -0.04(-0.08%) |
Jul 07, 2023 | 46.10 | 46.98 | 45.91 | 46.94 | 206,925 | +0.54(+1.16%) |
Jul 06, 2023 | 46.35 | 46.72 | 45.87 | 46.40 | 268,608 | +0.55(+1.19%) |
Jul 05, 2023 | 46.72 | 47.26 | 45.29 | 45.85 | 318,861 | -1.18(-2.51%) |
Jul 03, 2023 | 47.17 | 47.84 | 47.03 | 47.03 | 187,509 | -0.05(-0.10%) |
Jun 30, 2023 | 47.97 | 48.29 | 47.03 | 47.08 | 395,908 | -0.60(-1.25%) |
Jun 29, 2023 | 47.39 | 47.85 | 47.39 | 47.68 | 338,325 | +0.65(+1.39%) |
Jun 28, 2023 | 47.76 | 47.76 | 46.98 | 47.02 | 434,998 | -1.03(-2.15%) |
Jun 27, 2023 | 48.25 | 48.54 | 47.90 | 48.06 | 317,901 | -0.06(-0.12%) |
Jun 26, 2023 | 47.11 | 48.15 | 46.91 | 48.12 | 429,162 | +1.06(+2.26%) |
Jun 23, 2023 | 47.63 | 48.47 | 46.84 | 47.05 | 1,056,567 | -0.90(-1.87%) |
Jun 22, 2023 | 46.43 | 48.32 | 46.00 | 47.95 | 915,316 | +1.69(+3.65%) |
Jun 21, 2023 | 46.34 | 46.71 | 46.12 | 46.26 | 464,359 | -0.07(-0.15%) |
Jun 20, 2023 | 44.46 | 46.46 | 43.86 | 46.33 | 655,423 | +1.62(+3.62%) |
Jun 16, 2023 | 43.79 | 44.90 | 43.50 | 44.71 | 867,099 | +1.48(+3.43%) |
Jun 15, 2023 | 43.04 | 43.42 | 42.42 | 43.23 | 375,997 | -0.01(-0.02%) |
Jun 14, 2023 | 44.40 | 44.59 | 43.11 | 43.24 | 282,325 | -1.17(-2.64%) |
Jun 13, 2023 | 44.34 | 45.37 | 44.34 | 44.41 | 202,343 | -0.13(-0.28%) |
Jun 12, 2023 | 44.62 | 45.54 | 44.50 | 44.54 | 202,935 | -0.07(-0.15%) |
Jun 09, 2023 | 45.06 | 45.49 | 44.40 | 44.60 | 281,837 | -0.64(-1.42%) |
Jun 08, 2023 | 45.24 | 45.65 | 44.69 | 45.25 | 299,120 | -0.18(-0.39%) |
Jun 07, 2023 | 43.40 | 45.55 | 43.01 | 45.42 | 447,861 | +2.18(+5.03%) |
Jun 06, 2023 | 42.19 | 43.33 | 42.01 | 43.25 | 334,439 | +1.18(+2.81%) |
Jun 05, 2023 | 42.53 | 42.75 | 41.74 | 42.07 | 306,713 | -0.98(-2.27%) |
Jun 02, 2023 | 42.73 | 43.28 | 42.52 | 43.04 | 239,900 | +0.83(+1.96%) |