Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.69 | 44.69 | 44.46 | 44.59 | 24,109 | +0.00(+0.00%) |
Aug 30, 2023 | 44.61 | 44.68 | 44.48 | 44.59 | 17,342 | -0.02(-0.05%) |
Aug 29, 2023 | 44.31 | 44.62 | 44.30 | 44.61 | 12,165 | +0.28(+0.64%) |
Aug 28, 2023 | 44.09 | 44.34 | 44.09 | 44.33 | 8,992 | +0.20(+0.45%) |
Aug 25, 2023 | 43.98 | 44.20 | 43.98 | 44.13 | 14,118 | +0.11(+0.25%) |
Aug 24, 2023 | 44.07 | 44.17 | 44.00 | 44.02 | 18,148 | -0.21(-0.47%) |
Aug 23, 2023 | 43.88 | 44.28 | 43.88 | 44.23 | 15,523 | +0.35(+0.80%) |
Aug 22, 2023 | 43.82 | 43.96 | 43.82 | 43.88 | 15,496 | +0.07(+0.15%) |
Aug 21, 2023 | 43.78 | 43.87 | 43.72 | 43.81 | 6,972 | +0.03(+0.07%) |
Aug 18, 2023 | 43.66 | 43.97 | 43.66 | 43.78 | 10,640 | +0.01(+0.02%) |
Aug 17, 2023 | 43.98 | 44.02 | 43.76 | 43.78 | 13,657 | -0.19(-0.43%) |
Aug 16, 2023 | 44.22 | 44.22 | 43.97 | 43.97 | 41,232 | -0.17(-0.38%) |
Aug 15, 2023 | 44.30 | 44.30 | 44.07 | 44.13 | 78,120 | -0.16(-0.35%) |
Aug 14, 2023 | 44.12 | 44.30 | 44.12 | 44.29 | 27,808 | +0.06(+0.14%) |
Aug 11, 2023 | 44.09 | 44.27 | 44.09 | 44.23 | 9,410 | -0.05(-0.11%) |
Aug 10, 2023 | 44.44 | 44.50 | 44.22 | 44.27 | 14,635 | -0.07(-0.16%) |
Aug 09, 2023 | 44.32 | 44.39 | 44.28 | 44.35 | 10,503 | -0.02(-0.04%) |
Aug 08, 2023 | 44.47 | 44.57 | 44.20 | 44.36 | 27,723 | +0.03(+0.06%) |
Aug 07, 2023 | 44.44 | 44.44 | 44.17 | 44.34 | 18,057 | +0.07(+0.15%) |
Aug 04, 2023 | 44.20 | 44.39 | 44.20 | 44.27 | 23,796 | +0.22(+0.50%) |
Aug 03, 2023 | 44.07 | 44.07 | 43.90 | 44.05 | 12,241 | -0.02(-0.04%) |
Aug 02, 2023 | 44.08 | 44.17 | 43.98 | 44.07 | 17,546 | -0.26(-0.58%) |
Aug 01, 2023 | 44.32 | 44.41 | 44.20 | 44.33 | 20,759 | -0.15(-0.34%) |
Jul 31, 2023 | 44.36 | 44.55 | 44.36 | 44.48 | 21,634 | +0.11(+0.26%) |
Jul 28, 2023 | 44.19 | 44.93 | 44.19 | 44.36 | 89,949 | +0.20(+0.45%) |
Jul 27, 2023 | 44.57 | 44.57 | 44.05 | 44.17 | 26,636 | -0.29(-0.64%) |
Jul 26, 2023 | 44.26 | 44.48 | 44.20 | 44.45 | 27,585 | +0.14(+0.32%) |
Jul 25, 2023 | 44.26 | 44.38 | 44.24 | 44.31 | 275,950 | -0.07(-0.15%) |
Jul 24, 2023 | 44.37 | 44.50 | 44.34 | 44.37 | 20,315 | -0.01(-0.03%) |
Jul 21, 2023 | 44.37 | 44.45 | 44.27 | 44.39 | 10,988 | +0.09(+0.20%) |
Jul 20, 2023 | 44.45 | 44.45 | 44.13 | 44.30 | 25,742 | -0.20(-0.46%) |
Jul 19, 2023 | 44.46 | 44.55 | 44.43 | 44.50 | 18,518 | +0.06(+0.14%) |
Jul 18, 2023 | 44.33 | 44.49 | 44.33 | 44.44 | 11,826 | +0.12(+0.27%) |
Jul 17, 2023 | 44.28 | 44.39 | 44.17 | 44.32 | 24,354 | +0.08(+0.18%) |
Jul 14, 2023 | 44.54 | 44.54 | 44.17 | 44.24 | 20,571 | -0.23(-0.51%) |
Jul 13, 2023 | 44.44 | 44.53 | 44.34 | 44.47 | 16,990 | +0.24(+0.53%) |
Jul 12, 2023 | 44.09 | 44.28 | 44.09 | 44.23 | 11,590 | +0.37(+0.85%) |
Jul 11, 2023 | 43.64 | 43.88 | 43.64 | 43.86 | 19,206 | +0.23(+0.53%) |
Jul 10, 2023 | 43.45 | 43.69 | 43.45 | 43.63 | 13,007 | +0.12(+0.28%) |
Jul 07, 2023 | 43.31 | 43.73 | 43.31 | 43.50 | 18,965 | +0.05(+0.11%) |
Jul 06, 2023 | 43.46 | 43.50 | 43.32 | 43.46 | 30,093 | -0.30(-0.69%) |
Jul 05, 2023 | 43.84 | 43.85 | 43.70 | 43.76 | 27,688 | -0.12(-0.27%) |
Jul 03, 2023 | 43.84 | 43.96 | 43.84 | 43.88 | 13,560 | -0.12(-0.28%) |
Jun 30, 2023 | 43.98 | 44.09 | 43.87 | 44.00 | 18,836 | +0.27(+0.62%) |
Jun 29, 2023 | 43.66 | 43.80 | 43.62 | 43.73 | 10,701 | -0.09(-0.20%) |
Jun 28, 2023 | 43.69 | 43.87 | 43.62 | 43.82 | 9,160 | +0.18(+0.41%) |
Jun 27, 2023 | 43.57 | 43.64 | 43.51 | 43.64 | 5,327 | +0.11(+0.25%) |
Jun 26, 2023 | 43.34 | 43.57 | 43.34 | 43.53 | 16,719 | +0.10(+0.24%) |
Jun 23, 2023 | 43.50 | 43.57 | 43.38 | 43.43 | 9,592 | -0.12(-0.27%) |
Jun 22, 2023 | 43.56 | 43.66 | 43.54 | 43.54 | 7,501 | -0.13(-0.29%) |
Jun 21, 2023 | 43.69 | 43.69 | 43.60 | 43.67 | 5,343 | -0.07(-0.15%) |
Jun 20, 2023 | 43.76 | 43.83 | 43.74 | 43.74 | 15,479 | -0.16(-0.35%) |
Jun 16, 2023 | 43.89 | 43.96 | 43.83 | 43.89 | 84,500 | -0.05(-0.12%) |
Jun 15, 2023 | 43.91 | 43.95 | 43.79 | 43.95 | 21,841 | +0.24(+0.56%) |
Jun 14, 2023 | 43.65 | 43.83 | 43.57 | 43.70 | 27,891 | -0.01(-0.02%) |
Jun 13, 2023 | 43.95 | 43.95 | 43.66 | 43.71 | 25,027 | +0.05(+0.11%) |
Jun 12, 2023 | 43.71 | 43.80 | 43.58 | 43.66 | 31,743 | -0.09(-0.20%) |
Jun 09, 2023 | 43.65 | 43.81 | 43.65 | 43.75 | 10,122 | -0.01(-0.01%) |
Jun 08, 2023 | 43.46 | 43.76 | 43.46 | 43.76 | 12,476 | +0.21(+0.47%) |
Jun 07, 2023 | 43.75 | 43.88 | 43.49 | 43.55 | 23,225 | -0.20(-0.45%) |
Jun 06, 2023 | 43.69 | 43.75 | 43.52 | 43.75 | 22,932 | +0.06(+0.13%) |
Jun 05, 2023 | 43.69 | 43.75 | 43.62 | 43.69 | 21,534 | -0.16(-0.36%) |
Jun 02, 2023 | 43.70 | 43.86 | 43.61 | 43.85 | 17,804 | +0.33(+0.76%) |