Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.78 | 46.89 | 46.78 | 46.88 | 2,283,509 | +0.22(+0.47%) |
Aug 30, 2023 | 46.71 | 46.73 | 46.66 | 46.66 | 2,098,160 | -0.08(-0.16%) |
Aug 29, 2023 | 46.58 | 46.78 | 46.57 | 46.74 | 2,216,281 | +0.11(+0.23%) |
Aug 28, 2023 | 46.64 | 46.67 | 46.59 | 46.63 | 1,832,884 | +0.01(+0.02%) |
Aug 25, 2023 | 46.59 | 46.67 | 46.54 | 46.62 | 1,969,649 | -0.04(-0.08%) |
Aug 24, 2023 | 46.64 | 46.71 | 46.64 | 46.66 | 1,640,690 | -0.03(-0.06%) |
Aug 23, 2023 | 46.56 | 46.71 | 46.56 | 46.69 | 1,702,030 | +0.36(+0.77%) |
Aug 22, 2023 | 46.29 | 46.37 | 46.27 | 46.33 | 2,033,436 | +0.12(+0.27%) |
Aug 21, 2023 | 46.22 | 46.23 | 46.15 | 46.21 | 1,807,063 | -0.17(-0.37%) |
Aug 18, 2023 | 46.35 | 46.43 | 46.35 | 46.38 | 2,000,988 | +0.15(+0.33%) |
Aug 17, 2023 | 46.24 | 46.24 | 46.17 | 46.23 | 1,789,001 | -0.07(-0.15%) |
Aug 16, 2023 | 46.33 | 46.42 | 46.29 | 46.30 | 1,994,856 | -0.01(-0.02%) |
Aug 15, 2023 | 46.28 | 46.38 | 46.28 | 46.31 | 2,586,536 | -0.12(-0.25%) |
Aug 14, 2023 | 46.44 | 46.48 | 46.38 | 46.42 | 1,948,052 | -0.10(-0.21%) |
Aug 11, 2023 | 46.52 | 46.57 | 46.50 | 46.52 | 1,660,955 | -0.10(-0.21%) |
Aug 10, 2023 | 46.79 | 46.82 | 46.61 | 46.61 | 1,709,194 | -0.14(-0.31%) |
Aug 09, 2023 | 46.73 | 46.79 | 46.73 | 46.76 | 1,668,866 | -0.04(-0.08%) |
Aug 08, 2023 | 46.80 | 46.85 | 46.77 | 46.80 | 2,039,966 | +0.26(+0.56%) |
Aug 07, 2023 | 46.55 | 46.56 | 46.49 | 46.54 | 2,154,176 | -0.10(-0.21%) |
Aug 04, 2023 | 46.51 | 46.63 | 46.50 | 46.63 | 2,559,464 | +0.14(+0.31%) |
Aug 03, 2023 | 46.52 | 46.54 | 46.47 | 46.49 | 1,694,511 | -0.12(-0.27%) |
Aug 02, 2023 | 46.59 | 46.64 | 46.56 | 46.61 | 2,098,004 | +0.00(+0.00%) |
Aug 01, 2023 | 46.64 | 46.69 | 46.56 | 46.61 | 2,248,715 | -0.17(-0.37%) |
Jul 31, 2023 | 46.70 | 46.79 | 46.68 | 46.78 | 2,649,194 | -0.04(-0.08%) |
Jul 28, 2023 | 46.79 | 46.85 | 46.79 | 46.82 | 1,671,130 | +0.10(+0.21%) |
Jul 27, 2023 | 46.92 | 47.00 | 46.67 | 46.73 | 2,493,805 | -0.15(-0.33%) |
Jul 26, 2023 | 46.90 | 46.92 | 46.81 | 46.88 | 1,985,951 | +0.03(+0.06%) |
Jul 25, 2023 | 46.81 | 46.88 | 46.80 | 46.85 | 1,856,132 | +0.00(+0.00%) |
Jul 24, 2023 | 46.94 | 46.98 | 46.85 | 46.85 | 1,670,450 | -0.01(-0.02%) |
Jul 21, 2023 | 46.86 | 46.91 | 46.84 | 46.86 | 2,968,741 | +0.12(+0.25%) |
Jul 20, 2023 | 46.84 | 46.86 | 46.74 | 46.75 | 3,097,006 | -0.19(-0.41%) |
Jul 19, 2023 | 46.92 | 46.96 | 46.86 | 46.94 | 5,147,406 | +0.03(+0.06%) |
Jul 18, 2023 | 46.88 | 46.97 | 46.87 | 46.91 | 2,371,297 | +0.20(+0.43%) |
Jul 17, 2023 | 46.71 | 46.74 | 46.66 | 46.71 | 2,100,548 | +0.05(+0.10%) |
Jul 14, 2023 | 46.71 | 46.74 | 46.65 | 46.66 | 1,720,866 | -0.11(-0.23%) |
Jul 13, 2023 | 46.70 | 46.77 | 46.66 | 46.77 | 2,256,022 | +0.26(+0.56%) |
Jul 12, 2023 | 46.38 | 46.53 | 46.34 | 46.51 | 2,913,331 | +0.21(+0.46%) |
Jul 11, 2023 | 46.29 | 46.30 | 46.25 | 46.29 | 2,835,283 | +0.03(+0.06%) |
Jul 10, 2023 | 46.21 | 46.31 | 46.21 | 46.27 | 2,345,615 | -0.03(-0.06%) |
Jul 07, 2023 | 46.29 | 46.37 | 46.29 | 46.29 | 2,882,759 | -0.08(-0.17%) |
Jul 06, 2023 | 46.39 | 46.44 | 46.29 | 46.37 | 3,137,183 | -0.24(-0.51%) |
Jul 05, 2023 | 46.76 | 46.76 | 46.58 | 46.61 | 3,094,532 | -0.11(-0.23%) |
Jul 03, 2023 | 46.76 | 46.85 | 46.71 | 46.72 | 2,164,010 | -0.13(-0.27%) |
Jun 30, 2023 | 46.74 | 46.85 | 46.71 | 46.84 | 3,532,790 | +0.07(+0.14%) |
Jun 29, 2023 | 46.80 | 46.82 | 46.70 | 46.78 | 4,357,719 | -0.19(-0.41%) |
Jun 28, 2023 | 46.89 | 46.97 | 46.85 | 46.97 | 1,791,045 | +0.11(+0.22%) |
Jun 27, 2023 | 46.94 | 46.99 | 46.81 | 46.86 | 2,167,967 | -0.06(-0.12%) |
Jun 26, 2023 | 46.86 | 46.96 | 46.84 | 46.92 | 2,386,880 | +0.12(+0.27%) |
Jun 23, 2023 | 46.86 | 46.89 | 46.77 | 46.80 | 1,720,143 | +0.24(+0.51%) |
Jun 22, 2023 | 46.56 | 46.59 | 46.51 | 46.56 | 2,384,240 | -0.18(-0.39%) |
Jun 21, 2023 | 46.61 | 46.75 | 46.59 | 46.74 | 2,457,512 | +0.01(+0.02%) |
Jun 20, 2023 | 46.67 | 46.76 | 46.67 | 46.73 | 2,574,576 | +0.12(+0.25%) |
Jun 16, 2023 | 46.55 | 46.61 | 46.51 | 46.61 | 2,274,128 | +0.05(+0.10%) |