Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.84 | 47.46 | 46.84 | 47.40 | 835,101 | +0.37(+0.79%) |
Aug 30, 2023 | 46.16 | 47.41 | 45.96 | 47.03 | 484,486 | +0.94(+2.04%) |
Aug 29, 2023 | 44.87 | 46.16 | 44.76 | 46.09 | 562,647 | +1.03(+2.29%) |
Aug 28, 2023 | 44.55 | 45.17 | 44.50 | 45.06 | 833,906 | +0.77(+1.74%) |
Aug 25, 2023 | 45.30 | 45.52 | 43.44 | 44.29 | 1,344,137 | -0.91(-2.01%) |
Aug 24, 2023 | 46.02 | 46.39 | 45.20 | 45.20 | 758,846 | -0.95(-2.06%) |
Aug 23, 2023 | 46.06 | 47.16 | 45.86 | 46.15 | 823,182 | +0.43(+0.94%) |
Aug 22, 2023 | 45.44 | 46.06 | 45.30 | 45.72 | 870,322 | +0.50(+1.11%) |
Aug 21, 2023 | 45.54 | 45.84 | 44.54 | 45.22 | 856,863 | -0.17(-0.37%) |
Aug 18, 2023 | 44.91 | 45.60 | 44.63 | 45.39 | 900,187 | +0.11(+0.24%) |
Aug 17, 2023 | 47.82 | 48.17 | 45.25 | 45.28 | 1,141,833 | -2.29(-4.81%) |
Aug 16, 2023 | 48.40 | 48.84 | 47.55 | 47.57 | 561,052 | -0.92(-1.90%) |
Aug 15, 2023 | 48.86 | 49.35 | 48.09 | 48.49 | 764,646 | -0.17(-0.35%) |
Aug 14, 2023 | 47.81 | 48.68 | 47.80 | 48.66 | 423,656 | +0.61(+1.27%) |
Aug 11, 2023 | 47.56 | 48.59 | 47.56 | 48.05 | 643,240 | +0.44(+0.92%) |
Aug 10, 2023 | 48.80 | 49.17 | 47.16 | 47.61 | 585,697 | -0.85(-1.75%) |
Aug 09, 2023 | 49.02 | 49.20 | 48.40 | 48.46 | 563,743 | -0.65(-1.32%) |
Aug 08, 2023 | 48.26 | 49.17 | 47.85 | 49.11 | 606,997 | +0.40(+0.82%) |
Aug 07, 2023 | 48.00 | 48.95 | 48.00 | 48.71 | 624,540 | +0.58(+1.21%) |
Aug 04, 2023 | 47.96 | 48.74 | 47.38 | 48.13 | 846,809 | +0.55(+1.16%) |
Aug 03, 2023 | 48.54 | 48.54 | 46.92 | 47.58 | 1,053,432 | -1.20(-2.46%) |
Aug 02, 2023 | 49.03 | 49.08 | 48.28 | 48.78 | 935,590 | -0.58(-1.18%) |
Aug 01, 2023 | 48.15 | 49.40 | 48.08 | 49.36 | 798,937 | +0.94(+1.94%) |
Jul 31, 2023 | 48.68 | 48.80 | 47.79 | 48.42 | 833,815 | +0.02(+0.04%) |
Jul 28, 2023 | 48.15 | 48.73 | 47.86 | 48.40 | 1,061,194 | +1.09(+2.30%) |
Jul 27, 2023 | 48.42 | 48.88 | 47.00 | 47.31 | 1,510,355 | -0.41(-0.86%) |
Jul 26, 2023 | 48.44 | 48.92 | 46.74 | 47.72 | 1,991,343 | -2.31(-4.62%) |
Jul 25, 2023 | 49.25 | 50.57 | 49.18 | 50.03 | 1,137,905 | +0.68(+1.38%) |
Jul 24, 2023 | 49.22 | 49.59 | 49.06 | 49.35 | 817,481 | +0.00(+0.00%) |
Jul 21, 2023 | 49.63 | 49.94 | 49.08 | 49.35 | 884,513 | -0.03(-0.06%) |
Jul 20, 2023 | 52.07 | 52.07 | 49.19 | 49.38 | 730,914 | -2.26(-4.38%) |
Jul 19, 2023 | 51.40 | 51.77 | 50.78 | 51.64 | 811,245 | +0.08(+0.16%) |
Jul 18, 2023 | 51.68 | 52.09 | 51.24 | 51.56 | 619,602 | +0.02(+0.04%) |
Jul 17, 2023 | 51.25 | 51.96 | 51.02 | 51.54 | 862,700 | +0.11(+0.21%) |
Jul 14, 2023 | 51.18 | 51.46 | 50.49 | 51.43 | 948,879 | +0.64(+1.26%) |
Jul 13, 2023 | 50.21 | 50.94 | 49.90 | 50.79 | 1,000,133 | +0.85(+1.70%) |
Jul 12, 2023 | 49.31 | 50.29 | 49.12 | 49.94 | 1,215,817 | +1.29(+2.65%) |
Jul 11, 2023 | 48.49 | 48.77 | 48.23 | 48.65 | 858,666 | +0.46(+0.95%) |
Jul 10, 2023 | 46.70 | 48.21 | 46.70 | 48.19 | 677,061 | +1.49(+3.19%) |
Jul 07, 2023 | 46.10 | 47.17 | 46.06 | 46.70 | 1,103,345 | +0.61(+1.32%) |
Jul 06, 2023 | 47.43 | 47.62 | 45.51 | 46.09 | 1,426,634 | -2.11(-4.38%) |
Jul 05, 2023 | 48.50 | 48.58 | 47.96 | 48.20 | 842,694 | -0.56(-1.15%) |
Jul 03, 2023 | 48.88 | 49.19 | 48.46 | 48.76 | 648,530 | -0.01(-0.02%) |
Jun 30, 2023 | 48.41 | 48.95 | 48.20 | 48.77 | 1,158,052 | +0.74(+1.54%) |
Jun 29, 2023 | 47.58 | 48.15 | 47.34 | 48.03 | 1,249,687 | +0.32(+0.67%) |
Jun 28, 2023 | 48.00 | 48.60 | 47.63 | 47.71 | 1,509,958 | +0.02(+0.04%) |
Jun 27, 2023 | 46.77 | 48.17 | 46.60 | 47.69 | 1,171,089 | +1.06(+2.27%) |
Jun 26, 2023 | 47.25 | 47.90 | 46.60 | 46.63 | 785,529 | -0.50(-1.06%) |
Jun 23, 2023 | 46.95 | 47.51 | 46.75 | 47.13 | 1,263,195 | -0.13(-0.28%) |
Jun 22, 2023 | 47.20 | 47.47 | 46.89 | 47.26 | 778,523 | -0.17(-0.36%) |
Jun 21, 2023 | 46.49 | 47.78 | 46.34 | 47.43 | 960,911 | +0.59(+1.26%) |
Jun 20, 2023 | 46.89 | 47.62 | 46.72 | 46.84 | 1,055,278 | +0.04(+0.09%) |
Jun 16, 2023 | 47.99 | 48.04 | 46.71 | 46.80 | 2,098,816 | -0.55(-1.16%) |
Jun 15, 2023 | 46.79 | 47.36 | 46.53 | 47.35 | 1,083,342 | +0.88(+1.89%) |
Jun 14, 2023 | 46.65 | 47.20 | 46.10 | 46.47 | 1,143,582 | -0.48(-1.02%) |
Jun 13, 2023 | 47.62 | 48.10 | 46.92 | 46.95 | 1,484,582 | -0.55(-1.16%) |
Jun 12, 2023 | 46.74 | 47.80 | 46.31 | 47.50 | 923,235 | +0.80(+1.71%) |
Jun 09, 2023 | 47.00 | 47.28 | 46.33 | 46.70 | 1,096,127 | -0.33(-0.70%) |
Jun 08, 2023 | 46.70 | 47.22 | 46.49 | 47.03 | 1,123,641 | +0.17(+0.36%) |
Jun 07, 2023 | 46.45 | 47.11 | 46.37 | 46.86 | 1,466,376 | +0.58(+1.25%) |
Jun 06, 2023 | 44.43 | 46.48 | 44.42 | 46.28 | 2,259,030 | +2.02(+4.56%) |
Jun 05, 2023 | 44.00 | 44.53 | 43.83 | 44.26 | 1,615,113 | -0.19(-0.43%) |
Jun 02, 2023 | 43.24 | 44.57 | 43.21 | 44.45 | 2,225,857 | +1.60(+3.73%) |