Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.73 | 45.22 | 44.36 | 44.76 | 211,752 | +0.03(+0.07%) |
Aug 30, 2023 | 44.35 | 45.40 | 44.10 | 44.73 | 213,509 | +0.38(+0.87%) |
Aug 29, 2023 | 42.00 | 44.67 | 41.90 | 44.34 | 430,090 | +2.53(+6.06%) |
Aug 28, 2023 | 43.46 | 43.64 | 41.31 | 41.81 | 585,814 | -1.62(-3.73%) |
Aug 25, 2023 | 44.37 | 44.66 | 42.78 | 43.43 | 267,978 | -0.93(-2.10%) |
Aug 24, 2023 | 45.74 | 45.89 | 44.16 | 44.36 | 236,221 | -1.32(-2.89%) |
Aug 23, 2023 | 45.25 | 45.94 | 44.56 | 45.68 | 206,604 | +0.19(+0.42%) |
Aug 22, 2023 | 46.45 | 46.66 | 44.55 | 45.49 | 277,844 | -0.61(-1.32%) |
Aug 21, 2023 | 45.45 | 46.43 | 45.28 | 46.10 | 245,689 | +0.81(+1.79%) |
Aug 18, 2023 | 44.18 | 45.48 | 44.04 | 45.29 | 347,102 | +0.49(+1.09%) |
Aug 17, 2023 | 44.33 | 45.80 | 43.50 | 44.80 | 408,732 | +1.22(+2.80%) |
Aug 16, 2023 | 44.00 | 44.79 | 43.34 | 43.58 | 255,651 | -0.67(-1.51%) |
Aug 15, 2023 | 44.87 | 45.03 | 44.02 | 44.25 | 305,047 | -1.24(-2.73%) |
Aug 14, 2023 | 45.52 | 45.54 | 44.50 | 45.49 | 331,061 | -0.18(-0.39%) |
Aug 11, 2023 | 45.00 | 45.88 | 44.63 | 45.67 | 306,285 | +0.22(+0.48%) |
Aug 10, 2023 | 47.50 | 47.57 | 44.40 | 45.45 | 642,212 | -2.05(-4.32%) |
Aug 09, 2023 | 48.49 | 48.49 | 46.45 | 47.50 | 396,544 | -0.56(-1.17%) |
Aug 08, 2023 | 48.11 | 48.47 | 47.27 | 48.06 | 348,543 | -1.33(-2.69%) |
Aug 07, 2023 | 51.95 | 51.95 | 48.79 | 49.39 | 574,061 | -2.31(-4.47%) |
Aug 04, 2023 | 51.51 | 52.76 | 51.50 | 51.70 | 254,632 | +0.19(+0.37%) |
Aug 03, 2023 | 52.01 | 52.44 | 50.61 | 51.51 | 302,264 | -0.04(-0.08%) |
Aug 02, 2023 | 51.85 | 52.40 | 50.17 | 51.55 | 443,866 | -1.34(-2.53%) |
Aug 01, 2023 | 54.15 | 54.15 | 51.78 | 52.89 | 465,718 | -1.97(-3.59%) |
Jul 31, 2023 | 54.20 | 55.13 | 53.87 | 54.86 | 386,067 | +0.79(+1.46%) |
Jul 28, 2023 | 54.00 | 54.90 | 53.63 | 54.07 | 217,338 | +0.57(+1.07%) |
Jul 27, 2023 | 55.57 | 55.74 | 53.38 | 53.50 | 355,802 | -0.71(-1.31%) |
Jul 26, 2023 | 54.03 | 54.42 | 53.44 | 54.21 | 348,627 | +0.17(+0.31%) |
Jul 25, 2023 | 54.00 | 55.99 | 53.69 | 54.04 | 441,146 | +0.87(+1.64%) |
Jul 24, 2023 | 54.55 | 54.74 | 52.65 | 53.17 | 672,674 | -1.84(-3.34%) |
Jul 21, 2023 | 57.96 | 58.15 | 54.43 | 55.01 | 613,811 | -2.63(-4.56%) |
Jul 20, 2023 | 60.09 | 60.09 | 56.50 | 57.64 | 360,881 | -2.57(-4.27%) |
Jul 19, 2023 | 62.09 | 62.35 | 59.60 | 60.21 | 297,965 | -1.66(-2.68%) |
Jul 18, 2023 | 61.17 | 63.17 | 60.85 | 61.87 | 357,850 | +0.71(+1.16%) |
Jul 17, 2023 | 57.89 | 63.00 | 57.70 | 61.16 | 707,920 | +2.69(+4.60%) |
Jul 14, 2023 | 59.28 | 59.68 | 57.85 | 58.47 | 206,322 | -0.75(-1.27%) |
Jul 13, 2023 | 59.82 | 60.96 | 59.12 | 59.22 | 240,382 | -0.10(-0.17%) |
Jul 12, 2023 | 60.66 | 60.96 | 59.18 | 59.32 | 187,551 | -0.10(-0.17%) |
Jul 11, 2023 | 59.49 | 59.80 | 57.66 | 59.42 | 165,661 | +0.26(+0.44%) |
Jul 10, 2023 | 57.10 | 59.20 | 57.10 | 59.16 | 165,894 | +1.23(+2.12%) |
Jul 07, 2023 | 57.41 | 59.64 | 57.41 | 57.93 | 151,096 | +0.52(+0.91%) |
Jul 06, 2023 | 57.77 | 57.78 | 56.00 | 57.41 | 215,969 | -1.36(-2.31%) |
Jul 05, 2023 | 58.20 | 59.59 | 57.52 | 58.77 | 200,063 | +0.77(+1.33%) |
Jul 03, 2023 | 58.77 | 59.94 | 57.87 | 58.00 | 132,315 | +0.29(+0.50%) |
Jun 30, 2023 | 56.65 | 58.30 | 56.46 | 57.71 | 305,874 | +1.83(+3.27%) |
Jun 29, 2023 | 57.31 | 58.30 | 55.62 | 55.88 | 342,357 | -1.83(-3.17%) |
Jun 28, 2023 | 57.59 | 58.31 | 57.02 | 57.71 | 187,869 | -0.28(-0.48%) |
Jun 27, 2023 | 57.47 | 58.29 | 57.00 | 57.99 | 192,669 | +0.75(+1.31%) |
Jun 26, 2023 | 57.07 | 59.00 | 57.07 | 57.24 | 192,271 | +0.01(+0.02%) |
Jun 23, 2023 | 57.53 | 57.88 | 56.67 | 57.23 | 504,695 | -1.60(-2.72%) |
Jun 22, 2023 | 59.81 | 59.81 | 58.25 | 58.83 | 223,514 | -1.30(-2.16%) |
Jun 21, 2023 | 60.51 | 61.31 | 60.06 | 60.13 | 176,753 | -1.07(-1.75%) |
Jun 20, 2023 | 61.43 | 62.04 | 60.38 | 61.20 | 233,626 | -1.14(-1.83%) |
Jun 16, 2023 | 63.34 | 63.34 | 61.13 | 62.34 | 748,070 | -0.55(-0.87%) |
Jun 15, 2023 | 60.52 | 63.45 | 60.30 | 62.89 | 322,841 | +1.83(+3.00%) |
Jun 14, 2023 | 63.58 | 64.23 | 60.06 | 61.06 | 364,377 | -1.74(-2.77%) |
Jun 13, 2023 | 60.79 | 63.27 | 60.48 | 62.80 | 431,159 | +3.07(+5.14%) |
Jun 12, 2023 | 60.58 | 61.10 | 59.17 | 59.73 | 253,418 | -1.38(-2.26%) |
Jun 09, 2023 | 61.64 | 62.00 | 59.60 | 61.11 | 322,369 | -1.20(-1.93%) |
Jun 08, 2023 | 63.40 | 63.80 | 61.36 | 62.31 | 236,694 | -0.97(-1.53%) |
Jun 07, 2023 | 64.24 | 65.72 | 62.91 | 63.28 | 319,210 | -0.37(-0.58%) |
Jun 06, 2023 | 61.18 | 64.99 | 61.10 | 63.65 | 430,483 | +2.22(+3.61%) |
Jun 05, 2023 | 62.40 | 63.11 | 60.66 | 61.43 | 409,057 | -0.52(-0.84%) |
Jun 02, 2023 | 59.61 | 63.77 | 59.50 | 61.95 | 849,044 | +4.85(+8.49%) |