Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.20 | 51.49 | 49.95 | 51.01 | 913,842 | +1.02(+2.04%) |
Aug 30, 2023 | 48.00 | 51.33 | 47.64 | 49.99 | 1,249,970 | +1.81(+3.76%) |
Aug 29, 2023 | 44.00 | 48.59 | 43.05 | 48.18 | 1,548,752 | +3.56(+7.98%) |
Aug 28, 2023 | 44.15 | 45.97 | 43.52 | 44.62 | 1,125,775 | +3.12(+7.52%) |
Aug 25, 2023 | 40.83 | 41.97 | 38.86 | 41.50 | 648,423 | +0.68(+1.67%) |
Aug 24, 2023 | 44.16 | 44.86 | 40.76 | 40.82 | 647,177 | -1.86(-4.36%) |
Aug 23, 2023 | 40.38 | 43.52 | 40.30 | 42.68 | 805,739 | +2.41(+5.98%) |
Aug 22, 2023 | 42.55 | 43.05 | 40.01 | 40.27 | 669,301 | -0.62(-1.52%) |
Aug 21, 2023 | 41.00 | 41.30 | 39.83 | 40.89 | 606,440 | +0.46(+1.14%) |
Aug 18, 2023 | 39.13 | 40.82 | 38.88 | 40.43 | 706,363 | +0.54(+1.35%) |
Aug 17, 2023 | 41.94 | 42.41 | 39.60 | 39.89 | 1,250,178 | -2.21(-5.25%) |
Aug 16, 2023 | 43.50 | 44.21 | 41.80 | 42.10 | 766,606 | -1.53(-3.51%) |
Aug 15, 2023 | 45.57 | 45.76 | 42.43 | 43.63 | 961,731 | -2.14(-4.68%) |
Aug 14, 2023 | 45.19 | 45.86 | 44.50 | 45.77 | 1,034,613 | +0.08(+0.18%) |
Aug 11, 2023 | 48.00 | 48.29 | 45.53 | 45.69 | 777,255 | -3.02(-6.20%) |
Aug 10, 2023 | 48.50 | 51.20 | 48.22 | 48.71 | 1,159,841 | +0.99(+2.07%) |
Aug 09, 2023 | 48.00 | 48.57 | 45.81 | 47.72 | 770,315 | -0.33(-0.69%) |
Aug 08, 2023 | 47.75 | 48.67 | 46.60 | 48.05 | 588,339 | +0.10(+0.21%) |
Aug 07, 2023 | 49.78 | 50.46 | 45.79 | 47.95 | 993,927 | -1.71(-3.44%) |
Aug 04, 2023 | 48.73 | 51.35 | 47.02 | 49.66 | 886,647 | +0.77(+1.57%) |
Aug 03, 2023 | 49.33 | 50.84 | 48.76 | 48.89 | 588,867 | -1.16(-2.32%) |
Aug 02, 2023 | 52.50 | 52.98 | 49.42 | 50.05 | 1,000,193 | -3.64(-6.78%) |
Aug 01, 2023 | 50.58 | 54.10 | 50.05 | 53.69 | 1,147,214 | +1.53(+2.93%) |
Jul 31, 2023 | 50.85 | 52.39 | 50.81 | 52.16 | 714,276 | +1.92(+3.82%) |
Jul 28, 2023 | 49.88 | 50.75 | 48.19 | 50.24 | 863,501 | +1.25(+2.55%) |
Jul 27, 2023 | 52.82 | 52.98 | 48.71 | 48.99 | 1,075,422 | -2.34(-4.56%) |
Jul 26, 2023 | 51.00 | 51.77 | 49.88 | 51.33 | 665,494 | -0.55(-1.06%) |
Jul 25, 2023 | 49.84 | 54.00 | 49.73 | 51.88 | 1,587,819 | +2.99(+6.12%) |
Jul 24, 2023 | 48.51 | 49.48 | 47.29 | 48.89 | 637,076 | +0.55(+1.14%) |
Jul 21, 2023 | 48.45 | 50.43 | 46.95 | 48.34 | 1,170,432 | +0.42(+0.88%) |
Jul 20, 2023 | 48.27 | 48.59 | 46.20 | 47.92 | 1,587,242 | -1.57(-3.17%) |
Jul 19, 2023 | 51.00 | 52.85 | 48.80 | 49.49 | 1,225,775 | -1.08(-2.14%) |
Jul 18, 2023 | 51.79 | 53.00 | 50.00 | 50.57 | 2,013,204 | -1.60(-3.07%) |
Jul 17, 2023 | 49.68 | 52.72 | 48.18 | 52.17 | 3,548,913 | +3.21(+6.56%) |
Jul 14, 2023 | 44.53 | 49.80 | 44.42 | 48.96 | 6,738,527 | +7.53(+18.18%) |
Jul 13, 2023 | 40.32 | 41.76 | 40.20 | 41.43 | 2,115,100 | +1.54(+3.86%) |
Jul 12, 2023 | 40.30 | 40.83 | 39.12 | 39.89 | 1,404,076 | +1.18(+3.05%) |
Jul 11, 2023 | 39.99 | 40.05 | 37.93 | 38.71 | 992,593 | -1.07(-2.69%) |
Jul 10, 2023 | 39.50 | 39.91 | 38.41 | 39.78 | 751,345 | +0.67(+1.71%) |
Jul 07, 2023 | 38.29 | 40.09 | 38.08 | 39.11 | 747,983 | +0.92(+2.41%) |
Jul 06, 2023 | 38.53 | 39.48 | 37.85 | 38.19 | 1,353,072 | -1.17(-2.97%) |
Jul 05, 2023 | 43.70 | 44.18 | 39.20 | 39.36 | 1,469,820 | -4.88(-11.03%) |
Jul 03, 2023 | 41.67 | 44.24 | 41.11 | 44.24 | 852,395 | +2.99(+7.25%) |
Jun 30, 2023 | 40.60 | 43.89 | 40.50 | 41.25 | 1,617,522 | +1.21(+3.02%) |
Jun 29, 2023 | 39.91 | 40.79 | 39.50 | 40.04 | 617,622 | +0.47(+1.19%) |
Jun 28, 2023 | 39.00 | 40.67 | 38.52 | 39.57 | 534,130 | -0.12(-0.30%) |
Jun 27, 2023 | 38.30 | 40.10 | 37.62 | 39.69 | 649,734 | +1.81(+4.79%) |
Jun 26, 2023 | 40.18 | 41.41 | 36.53 | 37.88 | 1,195,672 | -2.08(-5.19%) |
Jun 23, 2023 | 40.31 | 41.10 | 39.19 | 39.95 | 4,228,727 | -1.51(-3.64%) |
Jun 22, 2023 | 39.24 | 41.83 | 38.94 | 41.46 | 758,574 | +1.60(+4.01%) |
Jun 21, 2023 | 39.38 | 40.47 | 38.51 | 39.86 | 660,029 | +0.41(+1.04%) |
Jun 20, 2023 | 38.69 | 40.69 | 38.10 | 39.45 | 952,678 | +0.05(+0.13%) |
Jun 16, 2023 | 42.36 | 42.55 | 39.31 | 39.40 | 1,095,973 | -2.81(-6.66%) |
Jun 15, 2023 | 42.26 | 42.96 | 41.27 | 42.21 | 675,949 | -0.81(-1.88%) |
Jun 14, 2023 | 42.52 | 43.20 | 41.44 | 43.02 | 767,314 | +0.43(+1.01%) |
Jun 13, 2023 | 43.47 | 43.72 | 41.86 | 42.59 | 782,887 | -0.30(-0.70%) |
Jun 12, 2023 | 43.09 | 43.23 | 41.39 | 42.89 | 789,887 | +0.35(+0.82%) |
Jun 09, 2023 | 43.40 | 44.25 | 41.73 | 42.54 | 1,033,559 | +1.41(+3.43%) |
Jun 08, 2023 | 41.65 | 42.05 | 40.25 | 41.13 | 802,125 | -0.50(-1.20%) |
Jun 07, 2023 | 42.87 | 43.98 | 41.41 | 41.63 | 1,030,462 | -0.90(-2.12%) |
Jun 06, 2023 | 40.53 | 43.45 | 39.52 | 42.53 | 1,276,904 | +1.59(+3.88%) |
Jun 05, 2023 | 41.36 | 42.53 | 40.39 | 40.94 | 1,444,602 | -0.42(-1.02%) |
Jun 02, 2023 | 39.19 | 41.60 | 38.08 | 41.36 | 2,122,248 | +2.83(+7.34%) |