Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 60.00 | 61.45 | 59.42 | 59.60 | 2,940,893 | -1.08(-1.78%) |
Aug 30, 2023 | 58.69 | 61.34 | 58.30 | 60.68 | 4,577,570 | +0.67(+1.12%) |
Aug 29, 2023 | 56.73 | 60.88 | 56.17 | 60.01 | 5,965,022 | +5.01(+9.11%) |
Aug 28, 2023 | 52.87 | 55.23 | 52.15 | 55.00 | 3,592,528 | +3.94(+7.72%) |
Aug 25, 2023 | 50.30 | 52.66 | 48.27 | 51.06 | 2,337,962 | +1.66(+3.36%) |
Aug 24, 2023 | 48.11 | 52.30 | 48.11 | 49.40 | 4,166,340 | +0.60(+1.23%) |
Aug 23, 2023 | 48.40 | 49.25 | 48.00 | 48.80 | 1,554,660 | +0.43(+0.89%) |
Aug 22, 2023 | 50.00 | 50.18 | 47.88 | 48.37 | 1,392,034 | -0.27(-0.56%) |
Aug 21, 2023 | 47.62 | 49.13 | 46.66 | 48.64 | 1,839,581 | +0.50(+1.04%) |
Aug 18, 2023 | 47.11 | 48.19 | 47.04 | 48.14 | 1,322,731 | -0.94(-1.92%) |
Aug 17, 2023 | 50.39 | 50.50 | 48.77 | 49.08 | 1,261,315 | -0.06(-0.12%) |
Aug 16, 2023 | 47.45 | 49.70 | 47.17 | 49.14 | 2,069,014 | +0.93(+1.93%) |
Aug 15, 2023 | 48.73 | 49.39 | 47.94 | 48.21 | 1,241,983 | -0.91(-1.85%) |
Aug 14, 2023 | 48.17 | 49.65 | 47.81 | 49.12 | 1,558,564 | -0.10(-0.20%) |
Aug 11, 2023 | 52.09 | 52.54 | 49.07 | 49.22 | 3,095,698 | -4.51(-8.39%) |
Aug 10, 2023 | 55.42 | 55.60 | 53.68 | 53.73 | 2,271,192 | -0.07(-0.13%) |
Aug 09, 2023 | 55.03 | 55.03 | 53.66 | 53.80 | 755,487 | -0.48(-0.88%) |
Aug 08, 2023 | 53.93 | 54.82 | 53.47 | 54.28 | 1,830,228 | -2.05(-3.64%) |
Aug 07, 2023 | 57.68 | 57.68 | 55.50 | 56.33 | 1,056,257 | -0.98(-1.71%) |
Aug 04, 2023 | 58.70 | 58.85 | 56.95 | 57.31 | 1,279,713 | -1.22(-2.09%) |
Aug 03, 2023 | 57.60 | 60.46 | 57.59 | 58.53 | 2,993,464 | +3.09(+5.58%) |
Aug 02, 2023 | 57.81 | 58.08 | 54.84 | 55.44 | 3,397,555 | -4.44(-7.41%) |
Aug 01, 2023 | 58.62 | 61.80 | 58.50 | 59.88 | 2,611,395 | -0.32(-0.53%) |
Jul 31, 2023 | 58.73 | 60.95 | 57.95 | 60.20 | 2,467,665 | +1.49(+2.54%) |
Jul 28, 2023 | 57.20 | 59.35 | 56.63 | 58.71 | 4,130,878 | +4.29(+7.88%) |
Jul 27, 2023 | 53.85 | 55.60 | 52.89 | 54.42 | 2,823,713 | +1.53(+2.89%) |
Jul 26, 2023 | 51.27 | 53.60 | 51.27 | 52.89 | 2,804,785 | +1.63(+3.18%) |
Jul 25, 2023 | 51.50 | 52.40 | 50.26 | 51.26 | 2,488,754 | +1.88(+3.81%) |
Jul 24, 2023 | 46.14 | 50.48 | 45.69 | 49.38 | 2,992,732 | +2.93(+6.31%) |
Jul 21, 2023 | 47.89 | 48.22 | 46.37 | 46.45 | 1,241,856 | -0.96(-2.02%) |
Jul 20, 2023 | 46.27 | 47.80 | 46.19 | 47.41 | 1,146,546 | +0.34(+0.72%) |
Jul 19, 2023 | 44.98 | 48.52 | 44.98 | 47.07 | 3,513,686 | +3.05(+6.93%) |
Jul 18, 2023 | 45.41 | 46.02 | 43.64 | 44.02 | 1,451,786 | -2.54(-5.46%) |
Jul 17, 2023 | 46.77 | 47.57 | 46.27 | 46.56 | 1,233,941 | -0.41(-0.87%) |
Jul 14, 2023 | 45.77 | 47.38 | 45.61 | 46.97 | 1,598,086 | +0.64(+1.38%) |
Jul 13, 2023 | 46.11 | 46.58 | 45.38 | 46.33 | 1,868,876 | +1.06(+2.34%) |
Jul 12, 2023 | 44.36 | 46.02 | 43.65 | 45.27 | 2,302,428 | +1.85(+4.26%) |
Jul 11, 2023 | 43.11 | 44.64 | 42.80 | 43.42 | 1,751,412 | +0.80(+1.88%) |
Jul 10, 2023 | 42.00 | 43.07 | 41.84 | 42.62 | 1,348,371 | +0.28(+0.66%) |
Jul 07, 2023 | 39.86 | 42.76 | 39.83 | 42.34 | 2,789,405 | +2.51(+6.30%) |
Jul 06, 2023 | 41.27 | 42.00 | 39.42 | 39.83 | 1,827,633 | -2.23(-5.30%) |
Jul 05, 2023 | 40.32 | 42.42 | 40.14 | 42.06 | 1,965,615 | +0.94(+2.29%) |
Jul 03, 2023 | 40.54 | 42.38 | 39.05 | 41.12 | 3,185,835 | +1.38(+3.47%) |
Jun 30, 2023 | 39.92 | 40.82 | 39.66 | 39.74 | 1,487,213 | +0.09(+0.23%) |
Jun 29, 2023 | 39.20 | 39.78 | 38.95 | 39.65 | 753,163 | -0.25(-0.63%) |
Jun 28, 2023 | 39.72 | 40.22 | 39.06 | 39.90 | 1,135,549 | +0.07(+0.18%) |
Jun 27, 2023 | 39.91 | 40.30 | 39.55 | 39.83 | 1,015,497 | +0.87(+2.23%) |
Jun 26, 2023 | 38.93 | 39.53 | 38.76 | 38.96 | 751,581 | -0.03(-0.08%) |
Jun 23, 2023 | 39.31 | 39.42 | 38.25 | 38.99 | 1,013,195 | -0.85(-2.13%) |
Jun 22, 2023 | 39.80 | 40.13 | 39.20 | 39.84 | 572,542 | -0.06(-0.15%) |
Jun 21, 2023 | 39.60 | 40.24 | 39.24 | 39.90 | 2,713,507 | +0.42(+1.06%) |
Jun 20, 2023 | 40.75 | 40.78 | 38.95 | 39.48 | 2,434,122 | -2.55(-6.07%) |
Jun 16, 2023 | 43.10 | 43.44 | 41.28 | 42.03 | 1,437,235 | -0.50(-1.18%) |
Jun 15, 2023 | 43.03 | 43.46 | 42.34 | 42.53 | 1,777,644 | +0.61(+1.46%) |
Jun 14, 2023 | 41.50 | 42.29 | 41.45 | 41.92 | 1,098,766 | +0.40(+0.96%) |
Jun 13, 2023 | 41.62 | 42.61 | 41.17 | 41.52 | 980,647 | +0.70(+1.71%) |
Jun 12, 2023 | 41.86 | 42.15 | 40.67 | 40.82 | 1,097,935 | -0.88(-2.11%) |
Jun 09, 2023 | 40.78 | 42.52 | 40.71 | 41.70 | 1,899,726 | +1.33(+3.29%) |
Jun 08, 2023 | 40.40 | 40.80 | 40.10 | 40.37 | 889,207 | +0.18(+0.45%) |
Jun 07, 2023 | 40.06 | 41.36 | 39.65 | 40.19 | 1,273,416 | -0.04(-0.09%) |
Jun 06, 2023 | 38.99 | 40.51 | 38.75 | 40.23 | 2,039,632 | +1.11(+2.82%) |
Jun 05, 2023 | 38.80 | 39.24 | 37.95 | 39.12 | 1,171,807 | +0.14(+0.36%) |
Jun 02, 2023 | 39.97 | 40.10 | 38.81 | 38.98 | 2,099,266 | +0.77(+2.02%) |