Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.19 | 46.34 | 45.19 | 46.19 | 297,746 | +0.95(+2.10%) |
Aug 30, 2023 | 45.53 | 45.74 | 44.94 | 45.23 | 158,275 | -0.54(-1.19%) |
Aug 29, 2023 | 45.72 | 46.04 | 45.38 | 45.78 | 210,640 | +0.05(+0.11%) |
Aug 28, 2023 | 46.01 | 46.59 | 45.60 | 45.73 | 179,303 | -0.02(-0.04%) |
Aug 25, 2023 | 46.01 | 46.34 | 45.22 | 45.75 | 304,934 | +0.06(+0.13%) |
Aug 24, 2023 | 45.80 | 46.58 | 45.40 | 45.69 | 210,693 | -0.22(-0.49%) |
Aug 23, 2023 | 45.72 | 46.36 | 45.64 | 45.91 | 213,928 | +0.40(+0.88%) |
Aug 22, 2023 | 46.40 | 46.66 | 44.95 | 45.52 | 250,679 | -0.99(-2.13%) |
Aug 21, 2023 | 47.43 | 47.43 | 46.34 | 46.51 | 307,020 | -0.68(-1.44%) |
Aug 18, 2023 | 46.53 | 47.62 | 46.53 | 47.19 | 265,542 | +0.17(+0.37%) |
Aug 17, 2023 | 47.42 | 47.54 | 46.50 | 47.01 | 294,359 | +0.00(+0.00%) |
Aug 16, 2023 | 48.47 | 48.63 | 46.95 | 47.01 | 300,412 | -1.16(-2.40%) |
Aug 15, 2023 | 49.16 | 49.16 | 48.13 | 48.17 | 276,490 | -1.70(-3.41%) |
Aug 14, 2023 | 50.00 | 50.29 | 49.35 | 49.87 | 343,240 | -0.59(-1.17%) |
Aug 11, 2023 | 49.94 | 50.55 | 49.74 | 50.46 | 402,363 | +0.17(+0.33%) |
Aug 10, 2023 | 51.11 | 51.61 | 50.14 | 50.29 | 250,446 | -0.50(-0.98%) |
Aug 09, 2023 | 51.95 | 51.95 | 50.45 | 50.79 | 221,227 | -1.35(-2.59%) |
Aug 08, 2023 | 51.90 | 52.34 | 50.89 | 52.14 | 356,979 | -1.00(-1.88%) |
Aug 07, 2023 | 52.55 | 53.28 | 52.16 | 53.14 | 289,756 | +0.82(+1.56%) |
Aug 04, 2023 | 52.34 | 52.96 | 51.94 | 52.32 | 209,528 | -0.45(-0.85%) |
Aug 03, 2023 | 53.33 | 53.39 | 52.55 | 52.77 | 318,544 | -0.48(-0.89%) |
Aug 02, 2023 | 52.94 | 53.86 | 52.47 | 53.25 | 486,586 | -0.34(-0.63%) |
Aug 01, 2023 | 53.04 | 53.63 | 52.02 | 53.59 | 789,146 | +1.30(+2.49%) |
Jul 31, 2023 | 52.19 | 52.94 | 50.67 | 52.28 | 5,387,480 | +1.20(+2.36%) |
Jul 28, 2023 | 51.60 | 52.11 | 50.73 | 51.08 | 934,399 | +0.08(+0.15%) |
Jul 27, 2023 | 51.67 | 51.67 | 50.35 | 51.00 | 554,678 | -0.30(-0.59%) |
Jul 26, 2023 | 49.85 | 51.52 | 49.85 | 51.30 | 492,968 | +2.18(+4.43%) |
Jul 25, 2023 | 49.08 | 49.96 | 48.26 | 49.13 | 521,272 | -0.18(-0.37%) |
Jul 24, 2023 | 48.16 | 49.60 | 48.13 | 49.31 | 455,395 | +1.00(+2.07%) |
Jul 21, 2023 | 49.25 | 49.34 | 48.22 | 48.31 | 484,830 | -0.72(-1.47%) |
Jul 20, 2023 | 48.82 | 49.10 | 47.58 | 49.03 | 543,206 | +0.40(+0.82%) |
Jul 19, 2023 | 47.39 | 48.68 | 47.16 | 48.63 | 560,058 | +1.45(+3.07%) |
Jul 18, 2023 | 45.03 | 47.47 | 45.03 | 47.19 | 498,045 | +2.20(+4.90%) |
Jul 17, 2023 | 43.76 | 45.01 | 43.47 | 44.98 | 519,716 | +1.32(+3.03%) |
Jul 14, 2023 | 44.39 | 44.39 | 42.71 | 43.66 | 577,931 | -0.50(-1.12%) |
Jul 13, 2023 | 43.65 | 44.32 | 43.21 | 44.16 | 555,034 | +0.84(+1.93%) |
Jul 12, 2023 | 44.29 | 44.66 | 43.15 | 43.32 | 421,495 | +0.17(+0.41%) |
Jul 11, 2023 | 43.44 | 43.51 | 42.48 | 43.15 | 393,883 | -0.02(-0.04%) |
Jul 10, 2023 | 43.03 | 44.03 | 42.64 | 43.16 | 568,413 | +0.11(+0.25%) |
Jul 07, 2023 | 43.15 | 43.42 | 40.89 | 43.06 | 1,100,932 | -0.52(-1.20%) |
Jul 06, 2023 | 45.05 | 45.05 | 43.28 | 43.58 | 405,408 | -2.30(-5.02%) |
Jul 05, 2023 | 46.59 | 47.11 | 45.54 | 45.88 | 325,845 | -1.22(-2.60%) |
Jul 03, 2023 | 45.48 | 47.11 | 45.48 | 47.11 | 174,461 | +1.57(+3.46%) |
Jun 30, 2023 | 47.59 | 47.59 | 45.52 | 45.53 | 243,810 | -1.64(-3.48%) |
Jun 29, 2023 | 47.13 | 48.03 | 46.46 | 47.18 | 348,665 | +0.46(+0.98%) |
Jun 28, 2023 | 47.50 | 47.50 | 45.89 | 46.72 | 286,490 | +0.39(+0.84%) |
Jun 27, 2023 | 45.97 | 46.90 | 45.44 | 46.33 | 308,336 | +0.58(+1.27%) |
Jun 26, 2023 | 45.54 | 46.47 | 45.40 | 45.75 | 420,895 | +0.27(+0.60%) |
Jun 23, 2023 | 45.29 | 46.03 | 44.91 | 45.48 | 698,512 | -0.47(-1.01%) |
Jun 22, 2023 | 47.66 | 47.66 | 45.73 | 45.94 | 402,594 | -1.75(-3.67%) |
Jun 21, 2023 | 48.77 | 49.21 | 47.66 | 47.69 | 283,610 | -1.36(-2.77%) |
Jun 20, 2023 | 50.35 | 50.35 | 48.83 | 49.05 | 444,938 | -1.34(-2.66%) |
Jun 16, 2023 | 50.55 | 50.56 | 48.80 | 50.39 | 1,009,763 | +0.39(+0.78%) |
Jun 15, 2023 | 49.01 | 50.53 | 49.01 | 50.00 | 350,043 | +0.76(+1.54%) |
Jun 14, 2023 | 50.11 | 50.66 | 48.71 | 49.24 | 393,389 | -0.84(-1.67%) |
Jun 13, 2023 | 49.14 | 50.50 | 48.66 | 50.08 | 436,690 | +1.21(+2.48%) |
Jun 12, 2023 | 52.34 | 53.45 | 48.47 | 48.87 | 589,515 | -3.54(-6.76%) |
Jun 09, 2023 | 52.03 | 52.48 | 51.57 | 52.41 | 211,183 | +0.10(+0.18%) |
Jun 08, 2023 | 52.66 | 52.66 | 50.99 | 52.31 | 218,880 | -0.55(-1.04%) |
Jun 07, 2023 | 51.96 | 53.59 | 51.44 | 52.86 | 363,445 | +1.42(+2.75%) |
Jun 06, 2023 | 50.25 | 53.01 | 49.79 | 51.45 | 378,743 | +2.22(+4.50%) |
Jun 05, 2023 | 49.67 | 50.42 | 48.71 | 49.23 | 262,248 | -1.86(-3.64%) |
Jun 02, 2023 | 49.11 | 51.35 | 49.01 | 51.09 | 358,792 | +2.84(+5.89%) |