Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.97 | 45.95 | 44.97 | 45.47 | 51,700 | +0.66(+1.47%) |
Aug 30, 2023 | 44.60 | 45.39 | 44.60 | 44.81 | 44,542 | +0.03(+0.07%) |
Aug 29, 2023 | 44.83 | 45.28 | 44.46 | 44.78 | 45,833 | +0.13(+0.29%) |
Aug 28, 2023 | 44.44 | 45.36 | 44.44 | 44.65 | 52,650 | +0.41(+0.93%) |
Aug 25, 2023 | 45.00 | 45.00 | 43.94 | 44.24 | 56,305 | -0.66(-1.47%) |
Aug 24, 2023 | 45.27 | 45.72 | 44.57 | 44.90 | 67,758 | -0.59(-1.30%) |
Aug 23, 2023 | 44.74 | 45.55 | 44.72 | 45.49 | 63,230 | +0.52(+1.16%) |
Aug 22, 2023 | 44.42 | 45.08 | 44.15 | 44.97 | 43,830 | +0.68(+1.54%) |
Aug 21, 2023 | 43.94 | 44.54 | 43.74 | 44.29 | 74,334 | +0.43(+0.98%) |
Aug 18, 2023 | 43.74 | 44.25 | 43.74 | 43.86 | 88,379 | -0.11(-0.25%) |
Aug 17, 2023 | 44.25 | 44.59 | 43.65 | 43.97 | 66,802 | -0.33(-0.74%) |
Aug 16, 2023 | 44.18 | 44.86 | 44.18 | 44.30 | 55,546 | +0.18(+0.41%) |
Aug 15, 2023 | 44.70 | 44.70 | 43.64 | 44.12 | 40,545 | -0.94(-2.09%) |
Aug 14, 2023 | 45.36 | 46.03 | 44.81 | 45.06 | 53,600 | -0.70(-1.53%) |
Aug 11, 2023 | 44.71 | 45.78 | 44.71 | 45.76 | 76,230 | +0.76(+1.69%) |
Aug 10, 2023 | 44.73 | 45.09 | 44.55 | 45.00 | 56,788 | +0.40(+0.90%) |
Aug 09, 2023 | 44.20 | 44.72 | 43.64 | 44.60 | 78,615 | +0.46(+1.04%) |
Aug 08, 2023 | 43.54 | 44.73 | 43.48 | 44.14 | 64,254 | +0.05(+0.11%) |
Aug 07, 2023 | 44.00 | 44.82 | 43.33 | 44.09 | 79,688 | +0.01(+0.02%) |
Aug 04, 2023 | 44.88 | 45.25 | 43.95 | 44.08 | 87,892 | -0.19(-0.43%) |
Aug 03, 2023 | 46.20 | 47.86 | 44.01 | 44.27 | 167,457 | -3.84(-7.98%) |
Aug 02, 2023 | 48.29 | 49.19 | 48.01 | 48.11 | 59,152 | -0.57(-1.17%) |
Aug 01, 2023 | 50.00 | 50.28 | 48.66 | 48.68 | 78,997 | -1.46(-2.91%) |
Jul 31, 2023 | 49.18 | 50.35 | 49.18 | 50.14 | 100,369 | +1.20(+2.45%) |
Jul 28, 2023 | 48.87 | 49.20 | 48.73 | 48.94 | 82,154 | +0.40(+0.82%) |
Jul 27, 2023 | 48.92 | 49.29 | 48.35 | 48.54 | 93,114 | -0.34(-0.70%) |
Jul 26, 2023 | 47.66 | 49.05 | 47.66 | 48.88 | 69,951 | +0.88(+1.83%) |
Jul 25, 2023 | 48.33 | 48.33 | 47.33 | 48.00 | 39,219 | -0.63(-1.30%) |
Jul 24, 2023 | 49.53 | 49.97 | 48.55 | 48.63 | 55,950 | -1.10(-2.21%) |
Jul 21, 2023 | 49.83 | 49.88 | 49.37 | 49.73 | 149,545 | -0.10(-0.20%) |
Jul 20, 2023 | 48.77 | 49.91 | 48.62 | 49.83 | 77,337 | +1.28(+2.64%) |
Jul 19, 2023 | 47.08 | 48.61 | 47.08 | 48.55 | 157,521 | +1.40(+2.97%) |
Jul 18, 2023 | 46.94 | 47.33 | 46.56 | 47.15 | 44,637 | +0.15(+0.32%) |
Jul 17, 2023 | 46.30 | 47.17 | 46.12 | 47.00 | 113,047 | +0.54(+1.16%) |
Jul 14, 2023 | 46.48 | 46.64 | 45.47 | 46.46 | 81,392 | -0.19(-0.41%) |
Jul 13, 2023 | 46.51 | 47.05 | 46.22 | 46.65 | 58,552 | +0.04(+0.09%) |
Jul 12, 2023 | 47.05 | 47.19 | 46.21 | 46.61 | 61,191 | -0.01(-0.02%) |
Jul 11, 2023 | 46.10 | 46.85 | 45.84 | 46.62 | 85,668 | +0.34(+0.73%) |
Jul 10, 2023 | 44.99 | 46.32 | 44.99 | 46.28 | 86,297 | +1.11(+2.46%) |
Jul 07, 2023 | 44.44 | 45.43 | 44.44 | 45.17 | 112,569 | +0.82(+1.85%) |
Jul 06, 2023 | 43.94 | 45.09 | 43.52 | 44.35 | 110,227 | +0.95(+2.19%) |
Jul 05, 2023 | 43.86 | 43.86 | 43.33 | 43.40 | 53,024 | -0.47(-1.07%) |
Jul 03, 2023 | 43.35 | 44.30 | 43.30 | 43.87 | 49,694 | +0.30(+0.69%) |
Jun 30, 2023 | 44.81 | 44.81 | 43.55 | 43.57 | 61,652 | -0.95(-2.13%) |
Jun 29, 2023 | 43.92 | 44.85 | 43.92 | 44.52 | 96,724 | +0.71(+1.62%) |
Jun 28, 2023 | 43.83 | 43.99 | 43.11 | 43.81 | 92,522 | +0.32(+0.74%) |
Jun 27, 2023 | 43.68 | 43.88 | 43.17 | 43.49 | 83,915 | -0.07(-0.16%) |
Jun 26, 2023 | 43.70 | 44.34 | 43.27 | 43.56 | 77,831 | -0.28(-0.64%) |
Jun 23, 2023 | 43.64 | 43.94 | 43.15 | 43.84 | 140,022 | -0.38(-0.86%) |
Jun 22, 2023 | 45.01 | 45.13 | 44.15 | 44.22 | 82,589 | -1.07(-2.36%) |
Jun 21, 2023 | 44.51 | 45.32 | 44.38 | 45.29 | 65,923 | +0.61(+1.37%) |
Jun 20, 2023 | 44.06 | 44.81 | 43.84 | 44.68 | 63,685 | +0.44(+0.99%) |
Jun 16, 2023 | 45.34 | 45.34 | 44.01 | 44.24 | 250,868 | -0.61(-1.36%) |
Jun 15, 2023 | 44.65 | 45.59 | 43.99 | 44.85 | 116,492 | +0.20(+0.45%) |
Jun 14, 2023 | 45.59 | 45.59 | 44.58 | 44.65 | 142,173 | -0.79(-1.74%) |
Jun 13, 2023 | 46.26 | 46.26 | 45.07 | 45.44 | 120,331 | -0.69(-1.50%) |
Jun 12, 2023 | 45.75 | 46.33 | 45.68 | 46.13 | 151,541 | +0.36(+0.79%) |
Jun 09, 2023 | 45.50 | 46.00 | 44.85 | 45.77 | 108,888 | +0.04(+0.09%) |
Jun 08, 2023 | 45.55 | 45.86 | 45.19 | 45.73 | 86,718 | -0.02(-0.04%) |
Jun 07, 2023 | 43.99 | 45.91 | 43.99 | 45.75 | 151,931 | +1.77(+4.02%) |
Jun 06, 2023 | 42.62 | 44.00 | 42.50 | 43.98 | 92,084 | +1.56(+3.68%) |
Jun 05, 2023 | 42.95 | 43.19 | 42.17 | 42.42 | 103,580 | -0.97(-2.24%) |
Jun 02, 2023 | 42.17 | 43.40 | 41.94 | 43.39 | 116,858 | +1.47(+3.51%) |