Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.77 | 43.89 | 43.75 | 43.84 | 20,565 | +0.08(+0.18%) |
Aug 30, 2023 | 43.81 | 43.81 | 43.70 | 43.76 | 42,426 | +0.01(+0.02%) |
Aug 29, 2023 | 43.42 | 43.77 | 43.40 | 43.75 | 32,702 | +0.29(+0.66%) |
Aug 28, 2023 | 43.50 | 43.50 | 43.40 | 43.46 | 25,720 | +0.12(+0.27%) |
Aug 25, 2023 | 43.35 | 43.37 | 43.20 | 43.35 | 23,655 | +0.04(+0.09%) |
Aug 24, 2023 | 43.39 | 43.42 | 43.30 | 43.31 | 5,333 | -0.10(-0.22%) |
Aug 23, 2023 | 43.25 | 43.46 | 43.21 | 43.41 | 60,900 | +0.42(+0.97%) |
Aug 22, 2023 | 42.81 | 43.00 | 42.81 | 42.99 | 67,990 | +0.15(+0.36%) |
Aug 21, 2023 | 43.02 | 43.02 | 42.83 | 42.84 | 130,978 | -0.26(-0.61%) |
Aug 18, 2023 | 42.96 | 43.15 | 42.96 | 43.10 | 21,825 | +0.13(+0.29%) |
Aug 17, 2023 | 42.96 | 43.04 | 42.90 | 42.97 | 23,866 | -0.08(-0.19%) |
Aug 16, 2023 | 43.13 | 43.25 | 43.02 | 43.05 | 28,498 | -0.14(-0.32%) |
Aug 15, 2023 | 43.26 | 43.33 | 43.19 | 43.19 | 8,563 | -0.17(-0.39%) |
Aug 14, 2023 | 43.25 | 43.46 | 43.25 | 43.36 | 60,368 | -0.00(-0.01%) |
Aug 11, 2023 | 43.33 | 43.48 | 43.33 | 43.36 | 13,527 | -0.13(-0.30%) |
Aug 10, 2023 | 43.74 | 43.86 | 43.49 | 43.49 | 29,509 | -0.23(-0.53%) |
Aug 09, 2023 | 43.57 | 43.80 | 43.57 | 43.73 | 27,437 | +0.04(+0.09%) |
Aug 08, 2023 | 43.62 | 43.75 | 43.62 | 43.69 | 5,467 | +0.12(+0.27%) |
Aug 07, 2023 | 43.52 | 43.59 | 43.51 | 43.57 | 19,789 | -0.12(-0.27%) |
Aug 04, 2023 | 43.49 | 43.70 | 43.44 | 43.69 | 7,476 | +0.42(+0.96%) |
Aug 03, 2023 | 43.39 | 43.39 | 43.23 | 43.27 | 18,734 | -0.30(-0.69%) |
Aug 02, 2023 | 43.61 | 43.61 | 43.45 | 43.57 | 25,105 | -0.24(-0.55%) |
Aug 01, 2023 | 44.06 | 44.06 | 43.75 | 43.81 | 43,278 | -0.27(-0.61%) |
Jul 31, 2023 | 44.03 | 44.16 | 44.03 | 44.08 | 12,093 | +0.09(+0.20%) |
Jul 28, 2023 | 44.03 | 44.03 | 43.91 | 44.00 | 32,239 | +0.18(+0.42%) |
Jul 27, 2023 | 44.22 | 44.22 | 43.74 | 43.81 | 32,467 | -0.37(-0.85%) |
Jul 26, 2023 | 44.17 | 44.21 | 44.05 | 44.19 | 14,021 | +0.13(+0.28%) |
Jul 25, 2023 | 44.10 | 44.13 | 43.99 | 44.06 | 106,773 | -0.15(-0.35%) |
Jul 24, 2023 | 44.40 | 44.40 | 44.15 | 44.22 | 18,957 | -0.01(-0.03%) |
Jul 21, 2023 | 44.25 | 44.25 | 44.17 | 44.23 | 6,150 | +0.13(+0.28%) |
Jul 20, 2023 | 44.15 | 44.20 | 44.05 | 44.11 | 7,322 | -0.23(-0.51%) |
Jul 19, 2023 | 44.31 | 44.36 | 44.20 | 44.33 | 9,473 | +0.13(+0.30%) |
Jul 18, 2023 | 44.25 | 44.26 | 44.12 | 44.20 | 45,869 | +0.11(+0.25%) |
Jul 17, 2023 | 44.00 | 44.11 | 43.96 | 44.09 | 16,197 | +0.05(+0.12%) |
Jul 14, 2023 | 44.25 | 44.25 | 44.03 | 44.03 | 13,785 | -0.25(-0.57%) |
Jul 13, 2023 | 44.18 | 44.30 | 44.13 | 44.28 | 23,973 | +0.30(+0.69%) |
Jul 12, 2023 | 43.89 | 44.01 | 43.85 | 43.98 | 10,000 | +0.32(+0.73%) |
Jul 11, 2023 | 43.53 | 43.67 | 43.53 | 43.66 | 33,076 | +0.13(+0.30%) |
Jul 10, 2023 | 43.38 | 43.54 | 43.38 | 43.53 | 14,366 | +0.15(+0.36%) |
Jul 07, 2023 | 43.33 | 43.44 | 43.31 | 43.38 | 11,240 | +0.04(+0.09%) |
Jul 06, 2023 | 43.39 | 43.39 | 42.41 | 43.34 | 292,973 | -0.33(-0.75%) |
Jul 05, 2023 | 43.87 | 43.91 | 43.63 | 43.67 | 19,618 | -0.34(-0.77%) |
Jul 03, 2023 | 43.95 | 44.07 | 43.89 | 44.00 | 27,040 | -0.03(-0.07%) |
Jun 30, 2023 | 43.89 | 44.03 | 43.73 | 44.03 | 17,901 | +0.25(+0.58%) |
Jun 29, 2023 | 43.82 | 43.82 | 43.74 | 43.78 | 15,315 | -0.28(-0.64%) |
Jun 28, 2023 | 43.96 | 44.07 | 43.91 | 44.06 | 45,164 | +0.20(+0.46%) |
Jun 27, 2023 | 44.04 | 44.17 | 43.80 | 43.86 | 27,959 | -0.11(-0.24%) |
Jun 26, 2023 | 43.98 | 44.11 | 43.91 | 43.97 | 31,833 | +0.06(+0.13%) |
Jun 23, 2023 | 44.11 | 44.11 | 43.87 | 43.91 | 54,576 | +0.07(+0.15%) |
Jun 22, 2023 | 43.89 | 44.02 | 43.82 | 43.84 | 64,474 | -0.15(-0.35%) |
Jun 21, 2023 | 43.93 | 43.99 | 43.73 | 43.99 | 18,189 | +0.06(+0.13%) |
Jun 20, 2023 | 43.91 | 43.99 | 43.89 | 43.94 | 17,323 | +0.03(+0.07%) |
Jun 16, 2023 | 43.74 | 43.91 | 43.72 | 43.91 | 22,452 | -0.00(-0.01%) |
Jun 15, 2023 | 43.79 | 43.91 | 43.71 | 43.91 | 9,372 | +0.30(+0.69%) |
Jun 14, 2023 | 43.60 | 43.74 | 43.48 | 43.61 | 11,141 | +0.11(+0.25%) |
Jun 13, 2023 | 44.71 | 44.71 | 43.47 | 43.50 | 18,816 | -0.14(-0.31%) |
Jun 12, 2023 | 43.75 | 43.75 | 43.47 | 43.64 | 19,783 | +0.07(+0.15%) |
Jun 09, 2023 | 43.64 | 43.64 | 43.45 | 43.57 | 19,424 | -0.08(-0.17%) |
Jun 08, 2023 | 43.45 | 43.67 | 43.45 | 43.65 | 9,173 | +0.23(+0.53%) |
Jun 07, 2023 | 43.66 | 43.66 | 43.42 | 43.42 | 16,301 | -0.30(-0.68%) |
Jun 06, 2023 | 43.70 | 43.74 | 43.53 | 43.72 | 14,976 | +0.07(+0.15%) |
Jun 05, 2023 | 43.60 | 43.75 | 43.53 | 43.65 | 11,066 | -0.10(-0.22%) |
Jun 02, 2023 | 43.92 | 43.92 | 43.72 | 43.74 | 8,561 | -0.10(-0.22%) |