Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.61 | 43.66 | 43.36 | 43.36 | 1,228 | -0.34(-0.77%) |
Aug 30, 2023 | 43.73 | 43.81 | 43.68 | 43.69 | 2,533 | -0.24(-0.55%) |
Aug 29, 2023 | 43.93 | 44.07 | 43.88 | 43.93 | 6,393 | +0.20(+0.45%) |
Aug 28, 2023 | 44.04 | 44.14 | 43.74 | 43.74 | 2,057 | +0.00(+0.01%) |
Aug 25, 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 189 | +0.26(+0.60%) |
Aug 24, 2023 | 43.59 | 43.59 | 43.46 | 43.47 | 2,353 | -0.18(-0.41%) |
Aug 23, 2023 | 43.54 | 43.65 | 43.54 | 43.65 | 1,350 | +0.04(+0.08%) |
Aug 22, 2023 | 43.30 | 43.75 | 42.88 | 43.62 | 30,314 | +0.20(+0.45%) |
Aug 21, 2023 | 43.67 | 43.67 | 43.13 | 43.42 | 5,457 | -0.16(-0.36%) |
Aug 18, 2023 | 43.58 | 43.58 | 43.55 | 43.58 | 993 | +0.22(+0.52%) |
Aug 17, 2023 | 43.35 | 43.77 | 43.35 | 43.35 | 5,024 | -0.05(-0.12%) |
Aug 16, 2023 | 42.95 | 43.54 | 42.95 | 43.40 | 3,990 | +0.16(+0.38%) |
Aug 15, 2023 | 43.57 | 43.58 | 43.24 | 43.24 | 3,679 | -0.75(-1.71%) |
Aug 14, 2023 | 44.12 | 44.12 | 43.79 | 43.99 | 6,538 | -0.17(-0.38%) |
Aug 11, 2023 | 44.23 | 44.29 | 44.16 | 44.16 | 700 | +0.18(+0.40%) |
Aug 10, 2023 | 44.49 | 44.49 | 43.91 | 43.99 | 2,882 | -0.27(-0.61%) |
Aug 09, 2023 | 44.36 | 44.44 | 44.19 | 44.26 | 1,552 | +0.25(+0.56%) |
Aug 08, 2023 | 43.72 | 44.01 | 43.72 | 44.01 | 778 | +0.07(+0.15%) |
Aug 07, 2023 | 44.12 | 44.23 | 43.94 | 43.94 | 1,055 | +0.00(+0.01%) |
Aug 04, 2023 | 44.26 | 44.26 | 43.94 | 43.94 | 743 | -0.44(-1.00%) |
Aug 03, 2023 | 44.61 | 44.61 | 44.38 | 44.38 | 1,471 | -0.84(-1.86%) |
Aug 02, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 164 | +0.04(+0.08%) |
Aug 01, 2023 | 45.80 | 45.80 | 45.19 | 45.19 | 1,684 | -0.41(-0.89%) |
Jul 31, 2023 | 45.82 | 45.82 | 45.60 | 45.60 | 1,826 | -0.00(-0.00%) |
Jul 28, 2023 | 45.49 | 45.60 | 45.41 | 45.60 | 1,742 | -0.07(-0.16%) |
Jul 27, 2023 | 46.32 | 46.32 | 45.67 | 45.67 | 1,364 | -0.75(-1.61%) |
Jul 26, 2023 | 46.51 | 46.51 | 46.38 | 46.42 | 997 | -0.09(-0.18%) |
Jul 25, 2023 | 46.56 | 46.56 | 46.46 | 46.50 | 3,446 | +0.11(+0.25%) |
Jul 24, 2023 | 46.40 | 46.63 | 46.39 | 46.39 | 1,381 | -0.16(-0.35%) |
Jul 21, 2023 | 46.52 | 46.70 | 46.41 | 46.55 | 2,277 | +0.69(+1.50%) |
Jul 20, 2023 | 45.66 | 45.86 | 45.66 | 45.86 | 650 | +0.85(+1.88%) |
Jul 19, 2023 | 44.95 | 45.02 | 44.95 | 45.02 | 2,071 | +0.41(+0.92%) |
Jul 18, 2023 | 45.05 | 45.05 | 44.31 | 44.61 | 585 | -0.27(-0.60%) |
Jul 17, 2023 | 44.95 | 45.24 | 44.88 | 44.88 | 1,267 | -0.37(-0.82%) |
Jul 14, 2023 | 45.17 | 45.45 | 45.17 | 45.25 | 648 | -0.20(-0.44%) |
Jul 13, 2023 | 45.34 | 45.45 | 45.34 | 45.45 | 2,099 | +0.11(+0.24%) |
Jul 12, 2023 | 44.83 | 45.34 | 44.83 | 45.34 | 2,166 | +0.71(+1.59%) |
Jul 11, 2023 | 44.16 | 44.63 | 44.16 | 44.63 | 1,317 | +0.46(+1.03%) |
Jul 10, 2023 | 43.92 | 44.23 | 43.92 | 44.18 | 1,461 | -0.17(-0.38%) |
Jul 07, 2023 | 44.50 | 44.53 | 44.35 | 44.35 | 1,438 | -0.39(-0.87%) |
Jul 06, 2023 | 45.02 | 45.02 | 44.71 | 44.73 | 1,362 | -0.52(-1.14%) |
Jul 05, 2023 | 45.14 | 45.49 | 45.14 | 45.25 | 4,548 | +0.49(+1.09%) |
Jul 03, 2023 | 44.60 | 44.79 | 44.33 | 44.76 | 8,434 | +0.23(+0.52%) |
Jun 30, 2023 | 44.20 | 44.53 | 44.20 | 44.53 | 2,902 | +0.47(+1.06%) |
Jun 29, 2023 | 43.80 | 44.20 | 43.58 | 44.06 | 3,701 | +0.09(+0.21%) |
Jun 28, 2023 | 44.11 | 44.17 | 43.97 | 43.97 | 471 | -0.61(-1.36%) |
Jun 27, 2023 | 44.52 | 44.58 | 44.52 | 44.58 | 757 | +0.06(+0.14%) |
Jun 26, 2023 | 44.70 | 44.70 | 44.51 | 44.51 | 845 | +0.40(+0.90%) |
Jun 23, 2023 | 44.79 | 44.80 | 44.11 | 44.11 | 1,752 | -0.63(-1.41%) |
Jun 22, 2023 | 44.91 | 44.91 | 44.75 | 44.75 | 1,024 | -0.40(-0.88%) |
Jun 21, 2023 | 44.76 | 45.26 | 44.76 | 45.14 | 3,439 | +0.33(+0.73%) |
Jun 20, 2023 | 45.26 | 45.28 | 44.82 | 44.82 | 2,121 | -0.59(-1.30%) |
Jun 16, 2023 | 45.25 | 45.58 | 45.25 | 45.41 | 2,161 | +0.15(+0.32%) |