Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.63 | 47.71 | 46.62 | 46.82 | 1,721,914 | -0.78(-1.63%) |
Aug 30, 2023 | 47.64 | 47.99 | 47.25 | 47.60 | 713,930 | +0.02(+0.04%) |
Aug 29, 2023 | 47.02 | 47.86 | 46.88 | 47.58 | 537,143 | +0.40(+0.84%) |
Aug 28, 2023 | 46.92 | 47.37 | 46.90 | 47.18 | 394,120 | +0.51(+1.09%) |
Aug 25, 2023 | 46.66 | 46.92 | 46.05 | 46.67 | 424,645 | +0.16(+0.34%) |
Aug 24, 2023 | 47.54 | 47.58 | 46.49 | 46.51 | 540,897 | -0.95(-2.01%) |
Aug 23, 2023 | 46.86 | 47.70 | 46.58 | 47.47 | 1,368,044 | +0.61(+1.29%) |
Aug 22, 2023 | 46.38 | 47.12 | 46.32 | 46.86 | 733,546 | +0.65(+1.40%) |
Aug 21, 2023 | 45.76 | 46.30 | 45.29 | 46.21 | 893,885 | +0.45(+0.98%) |
Aug 18, 2023 | 45.75 | 46.74 | 45.61 | 45.77 | 1,783,926 | -0.41(-0.88%) |
Aug 17, 2023 | 47.00 | 47.04 | 45.98 | 46.17 | 576,555 | -0.76(-1.61%) |
Aug 16, 2023 | 47.01 | 47.62 | 46.88 | 46.93 | 537,565 | -0.20(-0.42%) |
Aug 15, 2023 | 48.20 | 48.20 | 47.05 | 47.13 | 764,315 | -1.53(-3.14%) |
Aug 14, 2023 | 48.34 | 48.81 | 48.10 | 48.66 | 554,672 | +0.16(+0.33%) |
Aug 11, 2023 | 48.70 | 49.22 | 48.09 | 48.50 | 604,724 | -0.62(-1.25%) |
Aug 10, 2023 | 48.74 | 49.32 | 48.31 | 49.11 | 852,847 | +0.69(+1.41%) |
Aug 09, 2023 | 48.30 | 48.77 | 47.94 | 48.43 | 466,954 | +0.02(+0.04%) |
Aug 08, 2023 | 49.14 | 49.47 | 48.25 | 48.41 | 794,204 | -1.25(-2.52%) |
Aug 07, 2023 | 49.02 | 49.71 | 48.55 | 49.66 | 1,058,582 | +0.64(+1.30%) |
Aug 04, 2023 | 50.22 | 50.82 | 48.25 | 49.02 | 1,735,764 | -1.60(-3.16%) |
Aug 03, 2023 | 49.29 | 51.19 | 48.17 | 50.62 | 1,508,972 | -0.04(-0.08%) |
Aug 02, 2023 | 51.12 | 51.95 | 50.61 | 50.66 | 1,433,640 | -0.95(-1.85%) |
Aug 01, 2023 | 52.91 | 53.00 | 50.81 | 51.62 | 1,340,959 | -2.62(-4.83%) |
Jul 31, 2023 | 53.75 | 54.50 | 53.67 | 54.24 | 680,470 | +0.58(+1.07%) |
Jul 28, 2023 | 54.02 | 54.60 | 53.48 | 53.66 | 550,289 | +0.05(+0.09%) |
Jul 27, 2023 | 54.53 | 54.69 | 53.33 | 53.61 | 745,845 | -0.38(-0.70%) |
Jul 26, 2023 | 53.51 | 54.18 | 53.18 | 53.99 | 819,278 | +0.15(+0.28%) |
Jul 25, 2023 | 53.98 | 54.38 | 53.65 | 53.84 | 956,988 | -0.36(-0.66%) |
Jul 24, 2023 | 55.55 | 56.38 | 54.02 | 54.20 | 910,110 | -1.36(-2.45%) |
Jul 21, 2023 | 56.14 | 56.42 | 55.46 | 55.56 | 452,224 | -0.27(-0.48%) |
Jul 20, 2023 | 57.87 | 57.87 | 55.64 | 55.83 | 667,663 | -2.34(-4.03%) |
Jul 19, 2023 | 58.60 | 59.09 | 58.15 | 58.17 | 649,697 | -0.35(-0.59%) |
Jul 18, 2023 | 58.09 | 58.66 | 57.60 | 58.52 | 699,070 | +0.37(+0.63%) |
Jul 17, 2023 | 56.69 | 58.22 | 56.63 | 58.15 | 631,700 | +1.47(+2.59%) |
Jul 14, 2023 | 56.95 | 57.06 | 56.56 | 56.68 | 641,520 | -0.51(-0.89%) |
Jul 13, 2023 | 56.94 | 57.40 | 56.69 | 57.19 | 448,110 | +0.69(+1.21%) |
Jul 12, 2023 | 55.92 | 56.71 | 55.82 | 56.50 | 491,271 | +1.06(+1.92%) |
Jul 11, 2023 | 55.61 | 55.80 | 54.93 | 55.44 | 520,929 | +0.02(+0.04%) |
Jul 10, 2023 | 53.68 | 55.55 | 53.68 | 55.42 | 774,070 | +1.57(+2.91%) |
Jul 07, 2023 | 54.18 | 54.59 | 53.76 | 53.85 | 486,528 | -0.16(-0.29%) |
Jul 06, 2023 | 54.18 | 54.47 | 53.61 | 54.01 | 505,502 | -0.66(-1.20%) |
Jul 05, 2023 | 55.13 | 55.20 | 54.56 | 54.66 | 526,461 | -0.94(-1.70%) |
Jul 03, 2023 | 55.42 | 55.74 | 54.44 | 55.61 | 371,552 | -0.02(-0.04%) |
Jun 30, 2023 | 55.56 | 56.24 | 55.42 | 55.63 | 595,501 | +0.49(+0.88%) |
Jun 29, 2023 | 54.27 | 55.20 | 53.99 | 55.14 | 587,687 | +0.77(+1.42%) |
Jun 28, 2023 | 53.83 | 54.42 | 53.53 | 54.37 | 529,812 | +0.36(+0.66%) |
Jun 27, 2023 | 53.12 | 54.38 | 52.98 | 54.01 | 510,746 | +1.00(+1.89%) |
Jun 26, 2023 | 53.13 | 53.85 | 52.98 | 53.01 | 569,075 | +0.03(+0.06%) |
Jun 23, 2023 | 52.27 | 53.14 | 52.05 | 52.98 | 4,128,253 | -0.22(-0.41%) |
Jun 22, 2023 | 53.46 | 53.63 | 52.78 | 53.19 | 817,576 | -0.44(-0.81%) |
Jun 21, 2023 | 53.98 | 54.02 | 53.14 | 53.63 | 867,363 | -0.85(-1.57%) |
Jun 20, 2023 | 54.76 | 55.64 | 54.15 | 54.49 | 957,790 | -0.87(-1.58%) |
Jun 16, 2023 | 56.35 | 56.58 | 55.24 | 55.36 | 1,684,897 | -0.74(-1.33%) |