Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.15 | 43.17 | 43.08 | 43.13 | 12,424 | -0.03(-0.06%) |
Aug 30, 2023 | 43.21 | 43.21 | 43.13 | 43.15 | 10,619 | -0.02(-0.04%) |
Aug 29, 2023 | 43.10 | 43.17 | 43.09 | 43.17 | 11,191 | +0.24(+0.56%) |
Aug 28, 2023 | 42.85 | 42.96 | 42.85 | 42.93 | 8,354 | +0.15(+0.36%) |
Aug 25, 2023 | 42.70 | 42.80 | 42.64 | 42.78 | 229,885 | +0.18(+0.41%) |
Aug 24, 2023 | 42.75 | 42.77 | 42.60 | 42.60 | 304,313 | -0.26(-0.60%) |
Aug 23, 2023 | 42.72 | 42.90 | 42.72 | 42.86 | 210,318 | +0.33(+0.78%) |
Aug 22, 2023 | 42.54 | 42.57 | 42.52 | 42.53 | 134,679 | +0.01(+0.03%) |
Aug 21, 2023 | 42.45 | 42.52 | 42.44 | 42.52 | 1,811 | -0.01(-0.03%) |
Aug 18, 2023 | 42.45 | 42.59 | 42.45 | 42.53 | 113,118 | +0.06(+0.15%) |
Aug 17, 2023 | 42.60 | 42.64 | 42.41 | 42.47 | 4,759 | -0.17(-0.40%) |
Aug 16, 2023 | 42.81 | 42.82 | 42.64 | 42.64 | 4,126 | -0.12(-0.28%) |
Aug 15, 2023 | 42.75 | 42.82 | 42.75 | 42.76 | 6,736 | -0.10(-0.23%) |
Aug 14, 2023 | 42.80 | 42.91 | 42.80 | 42.85 | 12,688 | +0.01(+0.03%) |
Aug 11, 2023 | 42.89 | 42.90 | 42.82 | 42.84 | 14,783 | -0.11(-0.26%) |
Aug 10, 2023 | 43.15 | 43.15 | 42.92 | 42.95 | 156,824 | -0.03(-0.07%) |
Aug 09, 2023 | 42.99 | 43.02 | 42.93 | 42.98 | 7,077 | -0.03(-0.07%) |
Aug 08, 2023 | 42.90 | 43.02 | 42.88 | 43.01 | 7,446 | +0.07(+0.16%) |
Aug 07, 2023 | 42.88 | 42.96 | 42.88 | 42.94 | 5,823 | +0.02(+0.06%) |
Aug 04, 2023 | 42.87 | 42.99 | 42.87 | 42.92 | 4,961 | +0.24(+0.56%) |
Aug 03, 2023 | 42.65 | 42.72 | 42.64 | 42.68 | 2,528 | -0.14(-0.33%) |
Aug 02, 2023 | 42.81 | 42.82 | 42.72 | 42.82 | 2,062 | -0.09(-0.20%) |
Aug 01, 2023 | 43.01 | 43.01 | 42.91 | 42.91 | 3,568 | -0.24(-0.56%) |
Jul 31, 2023 | 43.09 | 43.19 | 43.09 | 43.15 | 7,790 | +0.11(+0.25%) |
Jul 28, 2023 | 43.00 | 43.06 | 43.00 | 43.05 | 4,334 | +0.21(+0.48%) |
Jul 27, 2023 | 43.16 | 43.17 | 42.78 | 42.84 | 4,641 | -0.32(-0.74%) |
Jul 26, 2023 | 43.03 | 43.19 | 43.03 | 43.16 | 4,665 | +0.17(+0.39%) |
Jul 25, 2023 | 43.09 | 43.09 | 42.99 | 42.99 | 3,392 | -0.11(-0.25%) |
Jul 24, 2023 | 43.20 | 43.23 | 43.10 | 43.10 | 5,273 | -0.05(-0.12%) |
Jul 21, 2023 | 43.17 | 43.21 | 43.09 | 43.15 | 2,982 | +0.08(+0.18%) |
Jul 20, 2023 | 43.13 | 43.15 | 43.06 | 43.07 | 2,604 | -0.21(-0.48%) |
Jul 19, 2023 | 43.31 | 43.31 | 43.27 | 43.28 | 1,991 | +0.03(+0.07%) |
Jul 18, 2023 | 43.28 | 43.32 | 43.25 | 43.26 | 2,313 | +0.10(+0.24%) |
Jul 17, 2023 | 43.00 | 43.22 | 43.00 | 43.15 | 5,290 | +0.12(+0.27%) |
Jul 14, 2023 | 43.27 | 43.27 | 43.03 | 43.04 | 6,313 | -0.30(-0.68%) |
Jul 13, 2023 | 43.30 | 43.33 | 43.21 | 43.33 | 4,368 | +0.22(+0.51%) |
Jul 12, 2023 | 43.06 | 43.12 | 43.05 | 43.11 | 2,470 | +0.35(+0.81%) |
Jul 11, 2023 | 42.65 | 42.78 | 42.65 | 42.77 | 12,199 | +0.15(+0.35%) |
Jul 10, 2023 | 42.50 | 42.62 | 42.49 | 42.62 | 3,884 | +0.22(+0.52%) |
Jul 07, 2023 | 42.36 | 42.59 | 42.36 | 42.40 | 4,965 | +0.02(+0.06%) |
Jul 06, 2023 | 42.34 | 42.38 | 42.28 | 42.37 | 6,294 | -0.29(-0.68%) |
Jul 05, 2023 | 42.75 | 42.75 | 42.59 | 42.66 | 5,486 | -0.12(-0.27%) |
Jul 03, 2023 | 42.78 | 42.78 | 42.77 | 42.78 | 1,831 | -0.09(-0.22%) |
Jun 30, 2023 | 42.76 | 42.91 | 42.76 | 42.87 | 4,132 | +0.19(+0.44%) |
Jun 29, 2023 | 42.63 | 42.69 | 42.63 | 42.69 | 6,003 | -0.14(-0.33%) |
Jun 28, 2023 | 42.64 | 42.83 | 42.60 | 42.83 | 572,045 | +0.18(+0.42%) |
Jun 27, 2023 | 42.59 | 42.67 | 42.59 | 42.65 | 1,446 | +0.11(+0.25%) |
Jun 26, 2023 | 42.65 | 42.65 | 42.48 | 42.54 | 3,034 | +0.10(+0.24%) |
Jun 23, 2023 | 42.42 | 42.44 | 42.42 | 42.44 | 1,581 | -0.09(-0.20%) |
Jun 22, 2023 | 42.53 | 42.55 | 42.49 | 42.53 | 3,497,654 | -0.06(-0.13%) |
Jun 21, 2023 | 42.57 | 42.64 | 42.53 | 42.58 | 4,701,424 | -0.10(-0.22%) |
Jun 20, 2023 | 42.82 | 42.82 | 42.68 | 42.68 | 7,414 | -0.06(-0.14%) |
Jun 16, 2023 | 42.77 | 42.77 | 42.73 | 42.74 | 2,325,784 | -0.08(-0.20%) |
Jun 15, 2023 | 42.78 | 42.84 | 42.76 | 42.82 | 2,704 | +0.16(+0.38%) |
Jun 14, 2023 | 42.69 | 42.77 | 42.52 | 42.66 | 6,905 | -0.02(-0.04%) |
Jun 13, 2023 | 42.73 | 42.73 | 42.67 | 42.68 | 1,151 | +0.01(+0.02%) |
Jun 12, 2023 | 42.79 | 42.79 | 42.57 | 42.67 | 2,118,746 | -0.08(-0.19%) |
Jun 09, 2023 | 42.78 | 42.83 | 42.75 | 42.75 | 3,574 | -0.02(-0.06%) |
Jun 08, 2023 | 42.64 | 42.77 | 42.64 | 42.77 | 2,231 | +0.22(+0.51%) |
Jun 07, 2023 | 42.84 | 42.88 | 42.50 | 42.55 | 4,206 | -0.27(-0.64%) |
Jun 06, 2023 | 42.75 | 42.83 | 42.70 | 42.83 | 5,211 | +0.07(+0.17%) |
Jun 05, 2023 | 42.76 | 42.78 | 42.74 | 42.76 | 5,104 | -0.12(-0.29%) |
Jun 02, 2023 | 42.83 | 42.91 | 42.82 | 42.88 | 5,892 | +0.18(+0.42%) |