Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.67 | 46.77 | 45.67 | 46.39 | 103,109 | +0.69(+1.51%) |
Aug 30, 2023 | 45.08 | 46.24 | 44.38 | 45.70 | 445,477 | +0.58(+1.29%) |
Aug 29, 2023 | 42.05 | 45.41 | 41.87 | 45.12 | 137,033 | +2.69(+6.34%) |
Aug 28, 2023 | 42.14 | 42.48 | 40.68 | 42.43 | 85,372 | +1.16(+2.81%) |
Aug 25, 2023 | 41.67 | 42.83 | 39.81 | 41.27 | 173,630 | -0.45(-1.08%) |
Aug 24, 2023 | 46.27 | 46.66 | 41.66 | 41.72 | 217,031 | -1.96(-4.49%) |
Aug 23, 2023 | 41.38 | 43.84 | 40.95 | 43.68 | 154,642 | +2.08(+5.00%) |
Aug 22, 2023 | 44.30 | 44.36 | 41.33 | 41.60 | 126,999 | -1.38(-3.21%) |
Aug 21, 2023 | 40.19 | 43.05 | 40.05 | 42.98 | 151,992 | +3.78(+9.64%) |
Aug 18, 2023 | 37.92 | 39.47 | 37.43 | 39.20 | 156,934 | +0.24(+0.62%) |
Aug 17, 2023 | 39.95 | 40.11 | 38.69 | 38.96 | 89,750 | -0.60(-1.52%) |
Aug 16, 2023 | 41.18 | 41.21 | 39.55 | 39.56 | 65,825 | -1.36(-3.32%) |
Aug 15, 2023 | 41.95 | 42.50 | 40.88 | 40.92 | 93,946 | -0.82(-1.96%) |
Aug 14, 2023 | 38.09 | 41.74 | 37.81 | 41.74 | 157,776 | +3.24(+8.41%) |
Aug 11, 2023 | 39.56 | 39.56 | 38.19 | 38.50 | 149,058 | -2.02(-4.98%) |
Aug 10, 2023 | 41.08 | 42.52 | 39.98 | 40.52 | 106,262 | -0.46(-1.12%) |
Aug 09, 2023 | 43.19 | 43.19 | 40.65 | 40.98 | 407,682 | -2.55(-5.86%) |
Aug 08, 2023 | 43.79 | 43.81 | 42.48 | 43.53 | 110,108 | -1.50(-3.33%) |
Aug 07, 2023 | 44.57 | 45.03 | 43.98 | 45.03 | 57,325 | +1.07(+2.43%) |
Aug 04, 2023 | 44.06 | 45.28 | 43.13 | 43.96 | 118,136 | +0.06(+0.14%) |
Aug 03, 2023 | 42.98 | 44.53 | 42.88 | 43.90 | 148,575 | -0.15(-0.34%) |
Aug 02, 2023 | 46.77 | 46.80 | 43.15 | 44.05 | 185,333 | -3.97(-8.26%) |
Aug 01, 2023 | 47.37 | 48.20 | 46.98 | 48.02 | 70,267 | +0.12(+0.25%) |
Jul 31, 2023 | 48.16 | 48.18 | 47.44 | 47.90 | 76,860 | +0.26(+0.55%) |
Jul 28, 2023 | 47.36 | 47.94 | 46.70 | 47.64 | 124,110 | +1.78(+3.88%) |
Jul 27, 2023 | 46.59 | 47.93 | 45.42 | 45.86 | 245,851 | +1.28(+2.87%) |
Jul 26, 2023 | 45.17 | 45.25 | 43.52 | 44.58 | 91,526 | -1.21(-2.64%) |
Jul 25, 2023 | 44.52 | 46.36 | 44.52 | 45.79 | 83,047 | +1.69(+3.83%) |
Jul 24, 2023 | 44.29 | 44.53 | 43.46 | 44.10 | 44,246 | +0.20(+0.46%) |
Jul 21, 2023 | 44.80 | 45.24 | 43.85 | 43.90 | 68,326 | -0.14(-0.32%) |
Jul 20, 2023 | 45.64 | 46.07 | 43.57 | 44.04 | 127,578 | -3.10(-6.57%) |
Jul 19, 2023 | 48.06 | 48.13 | 46.72 | 47.14 | 90,382 | -0.68(-1.42%) |
Jul 18, 2023 | 47.04 | 48.30 | 46.13 | 47.82 | 156,689 | +0.61(+1.29%) |
Jul 17, 2023 | 45.64 | 47.50 | 44.79 | 47.21 | 106,720 | +2.15(+4.77%) |
Jul 14, 2023 | 46.45 | 47.99 | 44.63 | 45.06 | 351,597 | -1.07(-2.32%) |
Jul 13, 2023 | 44.78 | 46.21 | 44.52 | 46.13 | 188,077 | +2.34(+5.34%) |
Jul 12, 2023 | 42.98 | 43.88 | 42.78 | 43.79 | 124,242 | +1.90(+4.53%) |
Jul 11, 2023 | 42.14 | 42.30 | 40.94 | 41.89 | 71,775 | +0.07(+0.17%) |
Jul 10, 2023 | 40.98 | 41.82 | 40.68 | 41.82 | 66,321 | +1.02(+2.50%) |
Jul 07, 2023 | 40.77 | 42.05 | 40.63 | 40.80 | 103,699 | +0.21(+0.52%) |
Jul 06, 2023 | 40.19 | 40.67 | 39.58 | 40.59 | 138,493 | -0.86(-2.07%) |
Jul 05, 2023 | 42.17 | 42.80 | 41.42 | 41.45 | 102,148 | -1.16(-2.73%) |
Jul 03, 2023 | 42.56 | 43.10 | 42.06 | 42.61 | 49,206 | +0.40(+0.95%) |
Jun 30, 2023 | 41.54 | 42.48 | 41.33 | 42.21 | 71,262 | +1.71(+4.22%) |
Jun 29, 2023 | 41.22 | 41.22 | 39.95 | 40.50 | 141,256 | -0.15(-0.37%) |
Jun 28, 2023 | 39.89 | 41.49 | 39.73 | 40.65 | 113,225 | -0.83(-2.00%) |
Jun 27, 2023 | 39.28 | 41.56 | 38.95 | 41.48 | 196,148 | +2.54(+6.52%) |
Jun 26, 2023 | 40.18 | 41.14 | 38.73 | 38.94 | 196,849 | -0.73(-1.84%) |
Jun 23, 2023 | 39.98 | 40.38 | 39.45 | 39.67 | 124,313 | -1.48(-3.59%) |
Jun 22, 2023 | 40.26 | 41.60 | 40.26 | 41.15 | 76,873 | +0.14(+0.34%) |
Jun 21, 2023 | 42.71 | 42.73 | 40.54 | 41.01 | 208,952 | -2.10(-4.87%) |
Jun 20, 2023 | 42.83 | 43.32 | 41.94 | 43.11 | 73,308 | +0.27(+0.63%) |
Jun 16, 2023 | 44.56 | 44.57 | 42.84 | 42.84 | 132,917 | -0.57(-1.31%) |
Jun 15, 2023 | 43.20 | 44.25 | 42.68 | 43.41 | 139,785 | -0.68(-1.54%) |
Jun 14, 2023 | 41.66 | 44.14 | 41.48 | 44.09 | 183,136 | +2.11(+5.02%) |
Jun 13, 2023 | 41.87 | 42.28 | 40.65 | 41.98 | 185,081 | +1.54(+3.81%) |
Jun 12, 2023 | 38.89 | 40.52 | 38.89 | 40.44 | 135,647 | +2.33(+6.11%) |
Jun 09, 2023 | 38.65 | 39.45 | 37.92 | 38.11 | 126,360 | +0.17(+0.45%) |
Jun 08, 2023 | 37.11 | 38.14 | 36.88 | 37.94 | 65,525 | +1.19(+3.24%) |
Jun 07, 2023 | 37.98 | 38.98 | 36.67 | 36.75 | 143,155 | -0.88(-2.34%) |
Jun 06, 2023 | 36.86 | 38.00 | 36.67 | 37.63 | 161,077 | +0.29(+0.78%) |
Jun 05, 2023 | 37.78 | 38.13 | 36.87 | 37.34 | 139,718 | -0.99(-2.58%) |
Jun 02, 2023 | 39.09 | 39.48 | 37.96 | 38.33 | 154,930 | -0.19(-0.49%) |