Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.31 | 62.74 | 61.20 | 61.33 | 346,610 | -0.97(-1.56%) |
Aug 30, 2023 | 61.25 | 62.58 | 61.16 | 62.30 | 182,783 | +0.85(+1.39%) |
Aug 29, 2023 | 61.13 | 61.78 | 60.94 | 61.44 | 177,185 | +0.32(+0.52%) |
Aug 28, 2023 | 59.33 | 61.78 | 59.30 | 61.13 | 203,235 | +2.09(+3.53%) |
Aug 25, 2023 | 59.51 | 59.87 | 58.52 | 59.04 | 125,183 | -0.37(-0.62%) |
Aug 24, 2023 | 59.79 | 60.66 | 59.14 | 59.41 | 179,390 | -0.69(-1.14%) |
Aug 23, 2023 | 58.90 | 60.16 | 58.89 | 60.09 | 106,035 | +1.35(+2.30%) |
Aug 22, 2023 | 58.39 | 58.74 | 57.78 | 58.74 | 130,353 | +0.73(+1.25%) |
Aug 21, 2023 | 58.38 | 58.38 | 57.19 | 58.02 | 207,929 | -0.22(-0.38%) |
Aug 18, 2023 | 58.93 | 59.05 | 58.03 | 58.24 | 310,010 | -1.17(-1.97%) |
Aug 17, 2023 | 60.59 | 61.01 | 59.31 | 59.41 | 200,311 | -1.12(-1.85%) |
Aug 16, 2023 | 60.81 | 61.12 | 60.47 | 60.53 | 133,779 | -0.06(-0.10%) |
Aug 15, 2023 | 60.79 | 61.23 | 60.25 | 60.59 | 176,368 | -0.71(-1.15%) |
Aug 14, 2023 | 62.54 | 62.63 | 61.17 | 61.30 | 236,886 | -1.32(-2.11%) |
Aug 11, 2023 | 61.68 | 62.98 | 61.01 | 62.62 | 234,122 | +0.62(+0.99%) |
Aug 10, 2023 | 62.71 | 63.39 | 61.50 | 62.00 | 239,361 | -0.46(-0.73%) |
Aug 09, 2023 | 62.90 | 63.46 | 62.21 | 62.46 | 314,215 | -0.01(-0.02%) |
Aug 08, 2023 | 60.74 | 62.63 | 60.49 | 62.47 | 378,389 | +0.91(+1.48%) |
Aug 07, 2023 | 59.58 | 61.75 | 59.56 | 61.56 | 212,047 | +1.72(+2.87%) |
Aug 04, 2023 | 60.44 | 60.65 | 59.81 | 59.84 | 241,541 | -0.55(-0.90%) |
Aug 03, 2023 | 61.54 | 62.15 | 60.15 | 60.39 | 291,369 | -1.15(-1.87%) |
Aug 02, 2023 | 61.56 | 63.10 | 61.50 | 61.54 | 269,254 | -0.82(-1.32%) |
Aug 01, 2023 | 62.90 | 62.97 | 61.62 | 62.36 | 274,775 | -0.57(-0.91%) |
Jul 31, 2023 | 63.65 | 64.59 | 62.06 | 62.93 | 384,868 | -1.02(-1.60%) |
Jul 28, 2023 | 64.19 | 65.42 | 63.65 | 63.95 | 505,986 | -0.05(-0.08%) |
Jul 27, 2023 | 57.75 | 64.95 | 57.45 | 64.00 | 680,417 | +9.82(+18.13%) |
Jul 26, 2023 | 53.63 | 54.43 | 53.36 | 54.18 | 101,310 | +0.41(+0.76%) |
Jul 25, 2023 | 53.23 | 53.81 | 53.23 | 53.77 | 127,291 | +0.31(+0.57%) |
Jul 24, 2023 | 52.84 | 53.63 | 52.63 | 53.47 | 114,261 | +0.49(+0.92%) |
Jul 21, 2023 | 53.69 | 54.13 | 52.66 | 52.98 | 135,252 | -0.40(-0.74%) |
Jul 20, 2023 | 53.89 | 53.89 | 52.64 | 53.38 | 116,427 | -0.49(-0.90%) |
Jul 19, 2023 | 53.76 | 54.31 | 53.69 | 53.86 | 138,710 | +0.17(+0.31%) |
Jul 18, 2023 | 53.01 | 53.88 | 52.88 | 53.69 | 139,216 | +0.65(+1.23%) |
Jul 17, 2023 | 52.61 | 53.46 | 52.55 | 53.04 | 162,773 | +0.29(+0.55%) |
Jul 14, 2023 | 52.54 | 52.78 | 52.04 | 52.75 | 109,869 | +0.00(+0.00%) |
Jul 13, 2023 | 51.71 | 52.86 | 51.67 | 52.75 | 158,401 | +1.04(+2.01%) |
Jul 12, 2023 | 52.00 | 52.29 | 51.09 | 51.71 | 162,646 | +0.11(+0.21%) |
Jul 11, 2023 | 50.91 | 51.81 | 50.72 | 51.60 | 169,905 | +0.79(+1.56%) |
Jul 10, 2023 | 48.85 | 50.84 | 48.85 | 50.81 | 210,331 | +1.96(+4.02%) |
Jul 07, 2023 | 47.26 | 49.30 | 47.12 | 48.85 | 188,637 | +0.81(+1.69%) |
Jul 06, 2023 | 47.85 | 48.22 | 47.28 | 48.03 | 128,997 | -0.39(-0.80%) |
Jul 05, 2023 | 48.44 | 49.24 | 47.79 | 48.42 | 204,239 | -0.06(-0.12%) |
Jul 03, 2023 | 47.92 | 48.63 | 47.75 | 48.48 | 113,523 | +0.56(+1.16%) |
Jun 30, 2023 | 48.11 | 48.34 | 47.27 | 47.92 | 213,578 | -0.05(-0.10%) |
Jun 29, 2023 | 46.35 | 48.14 | 46.35 | 47.97 | 248,022 | +1.66(+3.57%) |
Jun 28, 2023 | 45.54 | 46.47 | 45.34 | 46.32 | 151,585 | +0.81(+1.79%) |
Jun 27, 2023 | 44.61 | 45.55 | 44.60 | 45.50 | 100,712 | +1.02(+2.30%) |
Jun 26, 2023 | 43.92 | 44.66 | 43.82 | 44.48 | 105,142 | +0.36(+0.81%) |
Jun 23, 2023 | 44.39 | 44.72 | 43.88 | 44.13 | 333,031 | -0.73(-1.64%) |
Jun 22, 2023 | 45.05 | 45.31 | 44.57 | 44.86 | 148,285 | -0.46(-1.01%) |
Jun 21, 2023 | 44.96 | 45.36 | 44.60 | 45.32 | 276,724 | +0.02(+0.04%) |
Jun 20, 2023 | 44.89 | 45.47 | 44.77 | 45.30 | 398,448 | +0.20(+0.44%) |
Jun 16, 2023 | 44.97 | 45.16 | 44.57 | 45.10 | 571,657 | +0.53(+1.18%) |