Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.72 | 44.79 | 44.53 | 44.56 | 3,582 | -0.09(-0.20%) |
Aug 30, 2023 | 44.74 | 44.75 | 44.65 | 44.65 | 5,998 | +0.14(+0.32%) |
Aug 29, 2023 | 44.01 | 44.51 | 44.01 | 44.51 | 1,423 | +0.51(+1.16%) |
Aug 28, 2023 | 43.79 | 44.10 | 43.79 | 44.00 | 4,857 | +0.31(+0.72%) |
Aug 25, 2023 | 43.58 | 43.76 | 43.58 | 43.69 | 2,838 | +0.21(+0.48%) |
Aug 24, 2023 | 43.98 | 43.98 | 43.47 | 43.48 | 4,533 | -0.35(-0.79%) |
Aug 23, 2023 | 43.57 | 43.93 | 43.57 | 43.83 | 7,634 | +0.33(+0.75%) |
Aug 22, 2023 | 43.68 | 43.68 | 43.48 | 43.50 | 3,811 | -0.19(-0.43%) |
Aug 21, 2023 | 43.38 | 43.69 | 43.38 | 43.69 | 3,051 | +0.06(+0.14%) |
Aug 18, 2023 | 43.59 | 43.69 | 43.59 | 43.63 | 2,072 | +0.11(+0.25%) |
Aug 17, 2023 | 44.10 | 44.10 | 43.52 | 43.52 | 4,329 | -0.50(-1.15%) |
Aug 16, 2023 | 44.50 | 44.50 | 44.02 | 44.02 | 5,439 | -0.31(-0.71%) |
Aug 15, 2023 | 44.45 | 44.47 | 44.29 | 44.34 | 4,202 | -0.51(-1.13%) |
Aug 14, 2023 | 44.75 | 44.85 | 44.64 | 44.85 | 5,744 | +0.06(+0.13%) |
Aug 11, 2023 | 44.65 | 44.80 | 44.65 | 44.79 | 3,646 | +0.06(+0.14%) |
Aug 10, 2023 | 45.06 | 45.31 | 44.72 | 44.72 | 2,712 | -0.07(-0.16%) |
Aug 09, 2023 | 44.94 | 45.05 | 44.80 | 44.80 | 21,685 | -0.09(-0.19%) |
Aug 08, 2023 | 44.62 | 44.92 | 44.57 | 44.88 | 2,136 | -0.25(-0.55%) |
Aug 07, 2023 | 44.82 | 45.15 | 44.82 | 45.13 | 7,747 | +0.42(+0.94%) |
Aug 04, 2023 | 45.05 | 45.05 | 44.71 | 44.71 | 1,784 | -0.28(-0.63%) |
Aug 03, 2023 | 44.91 | 45.05 | 44.79 | 44.99 | 3,194 | -0.13(-0.29%) |
Aug 02, 2023 | 45.26 | 45.26 | 45.04 | 45.13 | 3,667 | -0.41(-0.90%) |
Aug 01, 2023 | 45.27 | 45.54 | 45.27 | 45.54 | 6,556 | +0.05(+0.11%) |
Jul 31, 2023 | 45.54 | 45.54 | 45.38 | 45.48 | 2,171 | +0.09(+0.19%) |
Jul 28, 2023 | 45.45 | 45.46 | 45.30 | 45.40 | 4,790 | +0.28(+0.62%) |
Jul 27, 2023 | 45.67 | 45.69 | 45.10 | 45.12 | 14,513 | -0.40(-0.88%) |
Jul 26, 2023 | 45.45 | 45.52 | 45.39 | 45.52 | 16,292 | -0.06(-0.13%) |
Jul 25, 2023 | 45.37 | 45.67 | 45.37 | 45.58 | 4,421 | +0.22(+0.48%) |
Jul 24, 2023 | 45.55 | 45.55 | 45.31 | 45.36 | 5,068 | +0.01(+0.02%) |
Jul 21, 2023 | 45.36 | 45.51 | 45.35 | 45.35 | 13,228 | +0.01(+0.02%) |
Jul 20, 2023 | 45.38 | 45.38 | 45.31 | 45.34 | 2,296 | -0.17(-0.38%) |
Jul 19, 2023 | 45.55 | 45.56 | 45.37 | 45.51 | 8,871 | +0.06(+0.14%) |
Jul 18, 2023 | 45.43 | 45.50 | 45.36 | 45.45 | 14,704 | +0.25(+0.56%) |
Jul 17, 2023 | 45.00 | 45.20 | 45.00 | 45.20 | 13,028 | +0.22(+0.49%) |
Jul 14, 2023 | 45.29 | 45.29 | 44.94 | 44.98 | 3,093 | -0.24(-0.53%) |
Jul 13, 2023 | 45.24 | 45.26 | 45.13 | 45.22 | 17,037 | +0.22(+0.49%) |
Jul 12, 2023 | 45.25 | 45.25 | 45.00 | 45.00 | 15,977 | +0.14(+0.32%) |
Jul 11, 2023 | 44.57 | 44.86 | 44.57 | 44.85 | 6,320 | +0.44(+0.99%) |
Jul 10, 2023 | 44.31 | 44.41 | 44.23 | 44.41 | 25,270 | +0.49(+1.10%) |
Jul 07, 2023 | 43.94 | 44.23 | 43.93 | 43.93 | 42,439 | +0.11(+0.25%) |
Jul 06, 2023 | 43.61 | 43.82 | 43.53 | 43.82 | 237,860 | -0.36(-0.82%) |
Jul 05, 2023 | 44.21 | 44.24 | 44.06 | 44.18 | 157,675 | -0.29(-0.66%) |
Jul 03, 2023 | 44.41 | 44.48 | 44.41 | 44.47 | 1,289 | +0.01(+0.02%) |
Jun 30, 2023 | 44.35 | 44.53 | 44.30 | 44.46 | 5,587 | +0.45(+1.03%) |
Jun 29, 2023 | 43.88 | 44.04 | 43.81 | 44.01 | 1,781 | +0.38(+0.87%) |
Jun 28, 2023 | 43.75 | 43.75 | 43.56 | 43.63 | 11,051 | -0.09(-0.20%) |
Jun 27, 2023 | 43.15 | 43.74 | 43.15 | 43.72 | 4,075 | +0.64(+1.49%) |
Jun 26, 2023 | 43.10 | 43.21 | 43.02 | 43.07 | 16,395 | +0.19(+0.44%) |
Jun 23, 2023 | 42.85 | 43.04 | 42.85 | 42.88 | 14,634 | -0.26(-0.61%) |
Jun 22, 2023 | 43.21 | 43.21 | 43.03 | 43.15 | 14,422 | -0.08(-0.19%) |
Jun 21, 2023 | 43.27 | 43.43 | 43.22 | 43.23 | 10,459 | -0.02(-0.04%) |
Jun 20, 2023 | 43.42 | 43.42 | 43.20 | 43.25 | 3,333 | -0.38(-0.87%) |
Jun 16, 2023 | 43.75 | 43.75 | 43.61 | 43.63 | 3,954 | +0.02(+0.05%) |