Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.96 | 46.01 | 45.47 | 45.62 | 13,615 | -0.90(-1.93%) |
Aug 30, 2023 | 46.32 | 46.61 | 46.24 | 46.52 | 30,655 | -1.08(-2.27%) |
Aug 29, 2023 | 46.73 | 47.64 | 46.73 | 47.60 | 22,298 | +0.91(+1.95%) |
Aug 28, 2023 | 46.69 | 46.83 | 46.61 | 46.69 | 39,731 | +0.26(+0.56%) |
Aug 25, 2023 | 46.40 | 46.58 | 46.26 | 46.43 | 25,666 | +0.50(+1.09%) |
Aug 24, 2023 | 45.79 | 46.21 | 45.79 | 45.93 | 24,375 | -0.07(-0.15%) |
Aug 23, 2023 | 45.96 | 46.10 | 45.90 | 46.00 | 53,653 | +1.12(+2.50%) |
Aug 22, 2023 | 44.92 | 45.10 | 44.83 | 44.88 | 62,823 | -0.07(-0.16%) |
Aug 21, 2023 | 44.91 | 45.03 | 44.62 | 44.95 | 70,057 | -0.15(-0.33%) |
Aug 18, 2023 | 44.71 | 45.12 | 44.66 | 45.10 | 54,209 | +0.81(+1.83%) |
Aug 17, 2023 | 44.63 | 44.65 | 44.24 | 44.29 | 59,432 | -0.64(-1.42%) |
Aug 16, 2023 | 45.13 | 45.30 | 44.93 | 44.93 | 57,738 | +0.13(+0.29%) |
Aug 15, 2023 | 45.12 | 45.12 | 44.78 | 44.80 | 48,889 | -0.58(-1.28%) |
Aug 14, 2023 | 45.26 | 45.58 | 45.16 | 45.38 | 25,235 | -0.42(-0.92%) |
Aug 11, 2023 | 45.94 | 46.05 | 45.79 | 45.80 | 18,289 | -0.27(-0.59%) |
Aug 10, 2023 | 46.35 | 46.44 | 45.80 | 46.07 | 30,341 | +0.39(+0.85%) |
Aug 09, 2023 | 45.47 | 45.80 | 45.47 | 45.68 | 22,621 | +0.12(+0.26%) |
Aug 08, 2023 | 45.45 | 45.61 | 45.45 | 45.56 | 62,742 | +0.26(+0.57%) |
Aug 07, 2023 | 44.97 | 45.32 | 44.96 | 45.30 | 24,328 | +0.32(+0.71%) |
Aug 04, 2023 | 44.95 | 45.25 | 44.85 | 44.98 | 20,143 | +0.56(+1.26%) |
Aug 03, 2023 | 44.22 | 44.71 | 44.02 | 44.42 | 29,395 | -0.07(-0.16%) |
Aug 02, 2023 | 44.58 | 44.87 | 44.35 | 44.49 | 51,935 | -1.16(-2.54%) |
Aug 01, 2023 | 46.05 | 46.07 | 45.63 | 45.65 | 62,872 | -1.09(-2.33%) |
Jul 31, 2023 | 47.21 | 47.40 | 46.67 | 46.74 | 16,253 | -0.57(-1.20%) |
Jul 28, 2023 | 47.46 | 47.83 | 47.31 | 47.31 | 21,209 | -0.87(-1.81%) |
Jul 27, 2023 | 48.24 | 48.30 | 47.28 | 48.18 | 11,761 | -0.66(-1.34%) |
Jul 26, 2023 | 48.15 | 49.08 | 48.15 | 48.84 | 17,394 | +1.88(+4.01%) |
Jul 25, 2023 | 47.06 | 47.22 | 46.95 | 46.95 | 21,277 | -0.41(-0.87%) |
Jul 24, 2023 | 47.58 | 47.61 | 47.33 | 47.36 | 12,057 | -0.43(-0.90%) |
Jul 21, 2023 | 47.80 | 48.00 | 47.70 | 47.79 | 20,110 | -0.03(-0.06%) |
Jul 20, 2023 | 47.82 | 48.00 | 47.71 | 47.82 | 11,489 | +0.18(+0.38%) |
Jul 19, 2023 | 47.73 | 47.96 | 47.32 | 47.64 | 15,221 | +0.38(+0.80%) |
Jul 18, 2023 | 47.34 | 47.77 | 47.03 | 47.26 | 18,527 | -1.12(-2.30%) |
Jul 17, 2023 | 48.49 | 48.53 | 48.19 | 48.38 | 16,870 | -0.35(-0.73%) |
Jul 14, 2023 | 48.70 | 48.92 | 48.65 | 48.73 | 18,930 | -0.77(-1.56%) |
Jul 13, 2023 | 49.34 | 49.50 | 49.31 | 49.50 | 10,519 | +1.12(+2.32%) |
Jul 12, 2023 | 48.32 | 48.42 | 48.11 | 48.38 | 8,627 | +0.72(+1.51%) |
Jul 11, 2023 | 47.47 | 47.66 | 47.27 | 47.66 | 21,535 | +0.11(+0.23%) |
Jul 10, 2023 | 47.91 | 47.91 | 47.41 | 47.55 | 14,215 | -0.22(-0.46%) |
Jul 07, 2023 | 47.62 | 47.84 | 47.41 | 47.77 | 21,725 | -0.12(-0.25%) |
Jul 06, 2023 | 48.00 | 48.00 | 47.57 | 47.89 | 20,435 | -0.57(-1.18%) |
Jul 05, 2023 | 48.67 | 48.71 | 48.37 | 48.46 | 35,524 | -0.78(-1.58%) |
Jul 03, 2023 | 49.00 | 49.24 | 48.88 | 49.24 | 7,897 | +0.30(+0.61%) |
Jun 30, 2023 | 49.25 | 49.25 | 48.80 | 48.94 | 11,635 | +0.27(+0.55%) |
Jun 29, 2023 | 48.35 | 48.73 | 48.05 | 48.67 | 8,440 | -0.62(-1.26%) |
Jun 28, 2023 | 49.29 | 49.32 | 49.20 | 49.30 | 10,091 | -0.21(-0.43%) |
Jun 27, 2023 | 49.45 | 49.62 | 49.44 | 49.51 | 22,449 | +0.48(+0.98%) |
Jun 26, 2023 | 49.15 | 49.15 | 48.89 | 49.03 | 13,590 | +0.34(+0.70%) |
Jun 23, 2023 | 48.93 | 49.01 | 48.68 | 48.69 | 14,383 | -1.07(-2.15%) |
Jun 22, 2023 | 49.65 | 49.81 | 49.56 | 49.76 | 9,458 | -0.44(-0.88%) |
Jun 21, 2023 | 50.07 | 50.33 | 50.02 | 50.20 | 14,289 | -0.69(-1.36%) |
Jun 20, 2023 | 50.66 | 50.89 | 50.44 | 50.89 | 15,484 | +0.09(+0.18%) |
Jun 16, 2023 | 51.48 | 51.48 | 50.80 | 50.80 | 8,780 | -0.08(-0.16%) |