Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.50 | 57.94 | 55.54 | 57.57 | 926,812 | +1.38(+2.46%) |
Aug 30, 2023 | 54.73 | 56.21 | 54.02 | 56.19 | 390,575 | +1.67(+3.06%) |
Aug 29, 2023 | 53.19 | 55.84 | 52.59 | 54.52 | 361,070 | +0.99(+1.85%) |
Aug 28, 2023 | 56.89 | 58.00 | 53.00 | 53.53 | 444,711 | -3.28(-5.77%) |
Aug 25, 2023 | 55.55 | 58.46 | 55.03 | 56.81 | 461,221 | +1.28(+2.31%) |
Aug 24, 2023 | 56.05 | 56.96 | 55.10 | 55.53 | 307,457 | -0.37(-0.66%) |
Aug 23, 2023 | 56.72 | 57.00 | 55.02 | 55.90 | 404,729 | -0.75(-1.32%) |
Aug 22, 2023 | 57.17 | 57.50 | 55.02 | 56.65 | 385,638 | -0.16(-0.28%) |
Aug 21, 2023 | 58.01 | 58.62 | 55.08 | 56.81 | 461,627 | -0.82(-1.42%) |
Aug 18, 2023 | 55.87 | 58.25 | 55.50 | 57.63 | 338,830 | +1.41(+2.51%) |
Aug 17, 2023 | 57.99 | 57.99 | 55.11 | 56.22 | 241,365 | -1.19(-2.07%) |
Aug 16, 2023 | 56.98 | 58.87 | 56.28 | 57.41 | 358,852 | +1.13(+2.01%) |
Aug 15, 2023 | 55.93 | 56.90 | 54.77 | 56.28 | 360,434 | -0.56(-0.99%) |
Aug 14, 2023 | 56.46 | 58.55 | 55.51 | 56.84 | 336,302 | +0.70(+1.25%) |
Aug 11, 2023 | 54.40 | 56.98 | 54.27 | 56.14 | 318,825 | +1.61(+2.95%) |
Aug 10, 2023 | 54.23 | 56.11 | 53.08 | 54.53 | 233,535 | +0.30(+0.55%) |
Aug 09, 2023 | 54.24 | 55.16 | 52.81 | 54.23 | 282,755 | -0.01(-0.02%) |
Aug 08, 2023 | 52.51 | 55.69 | 52.44 | 54.24 | 280,296 | +1.06(+1.99%) |
Aug 07, 2023 | 57.71 | 58.07 | 53.16 | 53.18 | 371,526 | -4.11(-7.17%) |
Aug 04, 2023 | 57.82 | 58.60 | 55.39 | 57.29 | 391,357 | -0.53(-0.92%) |
Aug 03, 2023 | 57.57 | 60.05 | 57.56 | 57.82 | 342,995 | -0.01(-0.02%) |
Aug 02, 2023 | 57.85 | 58.64 | 56.49 | 57.83 | 411,932 | -0.02(-0.03%) |
Aug 01, 2023 | 60.81 | 61.37 | 57.63 | 57.85 | 458,103 | -2.96(-4.87%) |
Jul 31, 2023 | 62.38 | 62.93 | 60.01 | 60.81 | 332,599 | -0.45(-0.73%) |
Jul 28, 2023 | 60.22 | 63.40 | 58.26 | 61.26 | 671,039 | +1.04(+1.73%) |
Jul 27, 2023 | 59.62 | 63.14 | 58.63 | 60.22 | 612,775 | +1.20(+2.04%) |
Jul 26, 2023 | 56.25 | 59.99 | 56.25 | 59.02 | 475,569 | +2.77(+4.92%) |
Jul 25, 2023 | 53.99 | 59.10 | 53.52 | 56.25 | 521,277 | +2.27(+4.21%) |
Jul 24, 2023 | 56.53 | 57.34 | 52.51 | 53.98 | 318,480 | -2.66(-4.70%) |
Jul 21, 2023 | 56.07 | 56.78 | 54.09 | 56.64 | 346,268 | +0.46(+0.82%) |
Jul 20, 2023 | 58.48 | 58.48 | 54.00 | 56.18 | 792,523 | -2.46(-4.20%) |
Jul 19, 2023 | 59.03 | 59.30 | 57.31 | 58.64 | 286,665 | +0.19(+0.33%) |
Jul 18, 2023 | 58.18 | 58.78 | 55.83 | 58.45 | 536,175 | +0.85(+1.48%) |
Jul 17, 2023 | 55.40 | 60.26 | 55.37 | 57.60 | 1,144,676 | +3.33(+6.14%) |
Jul 14, 2023 | 50.09 | 58.42 | 49.81 | 54.27 | 1,530,130 | +4.20(+8.39%) |
Jul 13, 2023 | 49.42 | 51.87 | 48.86 | 50.07 | 327,400 | +0.57(+1.15%) |
Jul 12, 2023 | 47.66 | 49.97 | 47.33 | 49.50 | 272,840 | +1.15(+2.38%) |
Jul 11, 2023 | 50.00 | 50.11 | 47.74 | 48.35 | 482,853 | -0.98(-1.99%) |
Jul 10, 2023 | 50.45 | 53.00 | 48.02 | 49.33 | 540,105 | -1.50(-2.95%) |
Jul 07, 2023 | 48.90 | 51.00 | 48.47 | 50.83 | 341,763 | +1.68(+3.42%) |
Jul 06, 2023 | 52.13 | 52.13 | 48.89 | 49.15 | 595,260 | -3.11(-5.95%) |
Jul 05, 2023 | 50.75 | 52.40 | 49.37 | 52.26 | 781,695 | +1.56(+3.08%) |
Jul 03, 2023 | 52.51 | 53.19 | 50.57 | 50.70 | 480,407 | -0.30(-0.59%) |
Jun 30, 2023 | 50.90 | 51.93 | 49.87 | 51.00 | 841,969 | -0.08(-0.16%) |
Jun 29, 2023 | 52.00 | 52.00 | 49.75 | 51.08 | 974,377 | +0.24(+0.47%) |
Jun 28, 2023 | 52.62 | 55.55 | 49.01 | 50.84 | 4,228,811 | -0.95(-1.83%) |
Jun 27, 2023 | 47.21 | 54.69 | 44.00 | 51.79 | 3,411,489 | +5.84(+12.71%) |
Jun 26, 2023 | 50.51 | 52.33 | 39.06 | 45.95 | 10,428,376 | +20.07(+77.55%) |
Jun 23, 2023 | 27.76 | 27.76 | 25.13 | 25.88 | 385,650 | -2.19(-7.80%) |
Jun 22, 2023 | 26.21 | 28.92 | 26.02 | 28.07 | 410,743 | +1.86(+7.10%) |
Jun 21, 2023 | 26.39 | 26.59 | 26.04 | 26.21 | 137,049 | -0.23(-0.87%) |
Jun 20, 2023 | 25.88 | 26.77 | 25.75 | 26.44 | 173,868 | +0.36(+1.38%) |
Jun 16, 2023 | 27.47 | 27.54 | 25.88 | 26.08 | 201,862 | -1.12(-4.12%) |