Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.16 | 48.96 | 47.88 | 48.70 | 388,720 | +0.54(+1.12%) |
Aug 30, 2023 | 47.73 | 48.57 | 47.56 | 48.16 | 151,755 | +0.14(+0.29%) |
Aug 29, 2023 | 46.56 | 48.49 | 46.22 | 48.02 | 235,118 | +1.25(+2.67%) |
Aug 28, 2023 | 47.06 | 47.85 | 46.67 | 46.77 | 203,308 | -0.01(-0.02%) |
Aug 25, 2023 | 45.82 | 47.10 | 45.62 | 46.78 | 134,449 | +1.04(+2.27%) |
Aug 24, 2023 | 47.54 | 47.94 | 45.60 | 45.74 | 216,790 | -1.56(-3.30%) |
Aug 23, 2023 | 46.41 | 47.59 | 46.33 | 47.30 | 132,748 | +1.04(+2.25%) |
Aug 22, 2023 | 46.27 | 46.86 | 46.00 | 46.26 | 142,341 | +0.52(+1.14%) |
Aug 21, 2023 | 45.89 | 46.85 | 45.49 | 45.74 | 152,716 | +0.00(+0.00%) |
Aug 18, 2023 | 44.07 | 46.11 | 43.81 | 45.74 | 185,651 | +0.77(+1.71%) |
Aug 17, 2023 | 45.76 | 46.13 | 44.56 | 44.97 | 238,948 | -0.93(-2.03%) |
Aug 16, 2023 | 47.59 | 47.70 | 45.80 | 45.90 | 240,361 | -1.80(-3.77%) |
Aug 15, 2023 | 48.05 | 48.25 | 47.39 | 47.70 | 183,924 | -0.71(-1.47%) |
Aug 14, 2023 | 47.55 | 48.47 | 47.05 | 48.41 | 137,703 | +0.45(+0.94%) |
Aug 11, 2023 | 47.07 | 48.00 | 46.96 | 47.96 | 134,524 | +0.29(+0.61%) |
Aug 10, 2023 | 48.47 | 49.68 | 46.81 | 47.67 | 235,895 | -0.28(-0.58%) |
Aug 09, 2023 | 48.09 | 48.55 | 47.50 | 47.95 | 304,033 | -0.30(-0.62%) |
Aug 08, 2023 | 47.83 | 48.38 | 47.09 | 48.25 | 246,962 | -0.77(-1.57%) |
Aug 07, 2023 | 49.87 | 49.98 | 47.32 | 49.02 | 265,001 | -0.53(-1.07%) |
Aug 04, 2023 | 49.52 | 50.30 | 46.25 | 49.55 | 621,665 | +1.33(+2.76%) |
Aug 03, 2023 | 47.73 | 48.66 | 47.31 | 48.22 | 236,566 | -0.22(-0.45%) |
Aug 02, 2023 | 50.28 | 50.50 | 47.27 | 48.44 | 302,420 | -2.98(-5.80%) |
Aug 01, 2023 | 51.18 | 51.65 | 50.60 | 51.42 | 159,543 | -0.10(-0.19%) |
Jul 31, 2023 | 49.90 | 51.64 | 49.90 | 51.52 | 221,009 | +1.76(+3.54%) |
Jul 28, 2023 | 48.65 | 49.98 | 48.65 | 49.76 | 185,969 | +2.24(+4.71%) |
Jul 27, 2023 | 50.00 | 50.00 | 47.01 | 47.52 | 192,896 | -1.55(-3.16%) |
Jul 26, 2023 | 48.17 | 49.32 | 47.95 | 49.07 | 234,740 | +0.48(+0.99%) |
Jul 25, 2023 | 48.29 | 49.16 | 48.00 | 48.59 | 143,795 | +0.46(+0.96%) |
Jul 24, 2023 | 48.89 | 49.30 | 47.66 | 48.13 | 164,202 | -0.41(-0.85%) |
Jul 21, 2023 | 49.27 | 49.66 | 48.13 | 48.55 | 217,427 | +0.20(+0.40%) |
Jul 20, 2023 | 51.01 | 51.05 | 47.94 | 48.35 | 241,745 | -3.00(-5.84%) |
Jul 19, 2023 | 52.00 | 52.66 | 50.83 | 51.35 | 168,098 | -0.22(-0.43%) |
Jul 18, 2023 | 51.18 | 51.86 | 50.85 | 51.57 | 156,081 | +0.35(+0.68%) |
Jul 17, 2023 | 50.38 | 51.64 | 50.20 | 51.22 | 150,713 | +0.76(+1.51%) |
Jul 14, 2023 | 51.65 | 52.19 | 49.95 | 50.46 | 253,880 | -1.37(-2.64%) |
Jul 13, 2023 | 50.59 | 52.59 | 50.59 | 51.83 | 217,795 | +1.46(+2.90%) |
Jul 12, 2023 | 52.00 | 52.13 | 49.64 | 50.37 | 291,472 | -0.64(-1.25%) |
Jul 11, 2023 | 50.60 | 51.26 | 50.06 | 51.01 | 253,376 | +0.65(+1.29%) |
Jul 10, 2023 | 48.14 | 50.36 | 48.12 | 50.36 | 265,654 | +1.84(+3.79%) |
Jul 07, 2023 | 48.02 | 49.47 | 48.02 | 48.52 | 291,223 | +0.76(+1.59%) |
Jul 06, 2023 | 47.70 | 47.85 | 46.30 | 47.76 | 186,289 | -0.76(-1.57%) |
Jul 05, 2023 | 47.61 | 48.98 | 47.23 | 48.52 | 178,257 | +0.19(+0.39%) |
Jul 03, 2023 | 47.49 | 48.41 | 47.27 | 48.33 | 95,376 | +0.73(+1.53%) |
Jun 30, 2023 | 48.52 | 48.99 | 47.44 | 47.60 | 185,459 | -0.36(-0.75%) |
Jun 29, 2023 | 48.00 | 48.69 | 47.50 | 47.96 | 165,028 | -0.27(-0.56%) |
Jun 28, 2023 | 47.16 | 49.09 | 47.01 | 48.23 | 181,617 | +1.01(+2.14%) |
Jun 27, 2023 | 46.52 | 47.71 | 46.17 | 47.22 | 191,047 | +1.11(+2.41%) |
Jun 26, 2023 | 46.99 | 47.92 | 45.97 | 46.11 | 183,496 | -1.18(-2.50%) |
Jun 23, 2023 | 47.19 | 47.80 | 47.01 | 47.29 | 404,355 | -0.97(-2.01%) |
Jun 22, 2023 | 48.08 | 49.55 | 47.38 | 48.26 | 390,136 | -0.01(-0.02%) |
Jun 21, 2023 | 51.96 | 51.96 | 48.22 | 48.27 | 571,388 | -3.69(-7.10%) |
Jun 20, 2023 | 52.04 | 52.84 | 50.70 | 51.96 | 370,169 | -0.61(-1.16%) |
Jun 16, 2023 | 53.93 | 54.00 | 51.90 | 52.57 | 600,607 | -0.70(-1.31%) |