Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.70 | 49.21 | 48.66 | 48.75 | 13,871 | +0.14(+0.29%) |
Aug 30, 2023 | 47.77 | 48.67 | 47.62 | 48.61 | 17,577 | +0.72(+1.50%) |
Aug 29, 2023 | 46.51 | 48.04 | 46.51 | 47.89 | 11,100 | +1.78(+3.86%) |
Aug 28, 2023 | 46.20 | 46.51 | 45.96 | 46.11 | 47,198 | +0.33(+0.72%) |
Aug 25, 2023 | 45.80 | 45.97 | 44.97 | 45.78 | 13,589 | +0.12(+0.26%) |
Aug 24, 2023 | 48.17 | 48.17 | 45.66 | 45.66 | 9,146 | -1.50(-3.18%) |
Aug 23, 2023 | 45.88 | 47.40 | 45.88 | 47.16 | 32,321 | +1.36(+2.97%) |
Aug 22, 2023 | 46.09 | 46.11 | 45.59 | 45.80 | 147,332 | +0.07(+0.15%) |
Aug 21, 2023 | 45.22 | 45.82 | 45.06 | 45.73 | 19,417 | +0.90(+2.01%) |
Aug 18, 2023 | 43.86 | 45.11 | 43.78 | 44.83 | 39,050 | +0.25(+0.56%) |
Aug 17, 2023 | 45.66 | 45.66 | 44.58 | 44.58 | 20,428 | -1.18(-2.58%) |
Aug 16, 2023 | 46.38 | 46.47 | 45.71 | 45.76 | 68,515 | -0.89(-1.91%) |
Aug 15, 2023 | 47.01 | 47.08 | 46.57 | 46.65 | 10,284 | -0.50(-1.06%) |
Aug 14, 2023 | 46.06 | 47.15 | 45.88 | 47.15 | 15,169 | +0.73(+1.57%) |
Aug 11, 2023 | 46.47 | 46.70 | 45.96 | 46.42 | 44,906 | -0.23(-0.50%) |
Aug 10, 2023 | 47.15 | 47.53 | 46.48 | 46.66 | 99,279 | +0.38(+0.82%) |
Aug 09, 2023 | 47.53 | 47.53 | 46.10 | 46.28 | 82,469 | -1.74(-3.63%) |
Aug 08, 2023 | 48.35 | 48.35 | 47.46 | 48.02 | 128,860 | -0.58(-1.20%) |
Aug 07, 2023 | 49.03 | 49.03 | 47.87 | 48.61 | 1,056,439 | +0.03(+0.07%) |
Aug 04, 2023 | 49.39 | 49.50 | 48.33 | 48.57 | 16,218 | -0.76(-1.54%) |
Aug 03, 2023 | 49.34 | 49.47 | 49.25 | 49.33 | 7,185 | +0.02(+0.04%) |
Aug 02, 2023 | 50.32 | 50.32 | 48.75 | 49.31 | 20,094 | -1.77(-3.46%) |
Aug 01, 2023 | 50.84 | 51.21 | 50.21 | 51.08 | 15,717 | -0.60(-1.16%) |
Jul 31, 2023 | 51.23 | 51.68 | 51.12 | 51.68 | 83,799 | +0.80(+1.57%) |
Jul 28, 2023 | 50.52 | 50.94 | 50.35 | 50.88 | 52,250 | +1.16(+2.33%) |
Jul 27, 2023 | 50.78 | 51.01 | 49.53 | 49.72 | 13,317 | -0.05(-0.10%) |
Jul 26, 2023 | 50.16 | 50.16 | 49.27 | 49.77 | 11,931 | -0.38(-0.76%) |
Jul 25, 2023 | 49.92 | 50.47 | 49.92 | 50.15 | 13,455 | +0.61(+1.23%) |
Jul 24, 2023 | 49.86 | 49.92 | 49.09 | 49.54 | 11,406 | -0.07(-0.14%) |
Jul 21, 2023 | 50.66 | 50.66 | 49.49 | 49.61 | 22,600 | -0.31(-0.62%) |
Jul 20, 2023 | 51.18 | 51.18 | 49.74 | 49.92 | 26,411 | -1.47(-2.86%) |
Jul 19, 2023 | 52.05 | 52.25 | 51.15 | 51.39 | 13,571 | -0.51(-0.98%) |
Jul 18, 2023 | 51.63 | 51.98 | 50.88 | 51.90 | 20,815 | +0.49(+0.95%) |
Jul 17, 2023 | 51.07 | 51.46 | 50.55 | 51.41 | 18,299 | +1.06(+2.10%) |
Jul 14, 2023 | 51.41 | 51.58 | 50.16 | 50.36 | 64,048 | -0.67(-1.32%) |
Jul 13, 2023 | 50.42 | 51.10 | 50.31 | 51.03 | 19,476 | +1.46(+2.95%) |
Jul 12, 2023 | 50.02 | 50.02 | 49.26 | 49.57 | 14,753 | +0.27(+0.55%) |
Jul 11, 2023 | 49.15 | 49.36 | 48.91 | 49.29 | 84,527 | +0.06(+0.13%) |
Jul 10, 2023 | 48.39 | 49.23 | 47.87 | 49.23 | 40,076 | +0.94(+1.95%) |
Jul 07, 2023 | 49.25 | 49.25 | 48.29 | 48.29 | 32,513 | +0.03(+0.07%) |
Jul 06, 2023 | 48.87 | 48.87 | 47.79 | 48.25 | 35,622 | -0.86(-1.75%) |
Jul 05, 2023 | 49.23 | 49.28 | 48.89 | 49.11 | 21,481 | -0.09(-0.18%) |
Jul 03, 2023 | 49.02 | 49.25 | 48.97 | 49.20 | 8,135 | +0.14(+0.29%) |
Jun 30, 2023 | 48.72 | 49.33 | 48.72 | 49.06 | 23,762 | +0.90(+1.86%) |
Jun 29, 2023 | 48.18 | 48.28 | 47.92 | 48.16 | 24,842 | +0.67(+1.42%) |
Jun 28, 2023 | 47.31 | 47.73 | 47.31 | 47.49 | 54,249 | +0.30(+0.63%) |
Jun 27, 2023 | 46.07 | 47.26 | 46.07 | 47.19 | 12,103 | +1.54(+3.36%) |
Jun 26, 2023 | 46.56 | 46.86 | 45.66 | 45.66 | 12,364 | -0.53(-1.14%) |
Jun 23, 2023 | 46.10 | 46.56 | 46.09 | 46.18 | 15,974 | -0.66(-1.41%) |
Jun 22, 2023 | 47.03 | 47.03 | 46.84 | 46.84 | 6,476 | +0.22(+0.46%) |
Jun 21, 2023 | 47.04 | 47.04 | 46.53 | 46.63 | 9,444 | -0.41(-0.86%) |
Jun 20, 2023 | 47.18 | 47.18 | 46.59 | 47.03 | 20,542 | -0.19(-0.40%) |
Jun 16, 2023 | 47.91 | 47.91 | 47.16 | 47.22 | 27,482 | -0.32(-0.68%) |
Jun 15, 2023 | 47.55 | 47.67 | 47.24 | 47.55 | 25,435 | -0.38(-0.80%) |
Jun 14, 2023 | 47.88 | 47.98 | 47.35 | 47.93 | 38,348 | -0.15(-0.32%) |
Jun 13, 2023 | 47.98 | 48.38 | 47.78 | 48.08 | 118,241 | +0.29(+0.61%) |
Jun 12, 2023 | 46.87 | 47.81 | 46.87 | 47.79 | 13,390 | +1.03(+2.20%) |
Jun 09, 2023 | 47.37 | 47.54 | 46.60 | 46.76 | 22,796 | -0.09(-0.20%) |
Jun 08, 2023 | 46.31 | 46.87 | 46.26 | 46.85 | 36,816 | +0.51(+1.11%) |
Jun 07, 2023 | 46.72 | 47.60 | 46.32 | 46.34 | 20,424 | -0.24(-0.51%) |
Jun 06, 2023 | 46.18 | 46.60 | 46.18 | 46.58 | 7,775 | +0.62(+1.36%) |
Jun 05, 2023 | 46.39 | 46.39 | 45.71 | 45.96 | 63,278 | -0.34(-0.74%) |
Jun 02, 2023 | 46.90 | 46.90 | 46.10 | 46.30 | 11,642 | +0.07(+0.16%) |