Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.17 | 49.96 | 49.17 | 49.32 | 270,856 | -0.11(-0.22%) |
Aug 30, 2023 | 49.37 | 49.50 | 48.89 | 49.43 | 220,344 | +0.18(+0.37%) |
Aug 29, 2023 | 49.03 | 49.32 | 48.72 | 49.25 | 313,014 | +0.02(+0.04%) |
Aug 28, 2023 | 48.58 | 49.67 | 48.58 | 49.23 | 289,961 | +1.01(+2.09%) |
Aug 25, 2023 | 48.63 | 49.31 | 47.76 | 48.22 | 209,590 | -0.04(-0.08%) |
Aug 24, 2023 | 48.84 | 49.51 | 48.22 | 48.26 | 338,703 | -0.70(-1.43%) |
Aug 23, 2023 | 49.42 | 49.45 | 48.70 | 48.96 | 452,401 | +0.18(+0.37%) |
Aug 22, 2023 | 48.82 | 48.84 | 48.03 | 48.78 | 375,739 | -0.12(-0.25%) |
Aug 21, 2023 | 48.95 | 49.60 | 48.66 | 48.90 | 320,259 | +0.05(+0.10%) |
Aug 18, 2023 | 47.01 | 48.97 | 47.01 | 48.85 | 308,323 | +1.29(+2.71%) |
Aug 17, 2023 | 47.63 | 48.02 | 47.22 | 47.56 | 323,440 | +0.30(+0.63%) |
Aug 16, 2023 | 47.64 | 48.16 | 47.18 | 47.26 | 340,526 | -0.77(-1.60%) |
Aug 15, 2023 | 47.77 | 48.30 | 47.12 | 48.03 | 258,623 | -0.28(-0.58%) |
Aug 14, 2023 | 48.22 | 48.44 | 47.67 | 48.31 | 322,369 | +0.21(+0.44%) |
Aug 11, 2023 | 50.70 | 51.11 | 47.15 | 48.10 | 530,568 | -2.90(-5.69%) |
Aug 10, 2023 | 50.44 | 51.15 | 49.74 | 51.00 | 575,806 | +1.12(+2.25%) |
Aug 09, 2023 | 47.42 | 50.38 | 47.42 | 49.88 | 608,129 | +1.66(+3.44%) |
Aug 08, 2023 | 48.11 | 48.22 | 47.04 | 48.22 | 310,856 | -0.50(-1.03%) |
Aug 07, 2023 | 47.71 | 48.86 | 47.71 | 48.72 | 284,235 | +1.08(+2.27%) |
Aug 04, 2023 | 48.79 | 48.79 | 47.60 | 47.64 | 268,794 | -0.99(-2.04%) |
Aug 03, 2023 | 48.80 | 49.21 | 48.55 | 48.63 | 238,824 | -0.30(-0.61%) |
Aug 02, 2023 | 49.65 | 49.94 | 48.92 | 48.93 | 202,908 | -1.03(-2.06%) |
Aug 01, 2023 | 49.57 | 50.01 | 49.31 | 49.96 | 190,930 | +0.08(+0.16%) |
Jul 31, 2023 | 49.76 | 50.10 | 49.65 | 49.88 | 201,250 | +0.16(+0.32%) |
Jul 28, 2023 | 49.91 | 50.13 | 49.66 | 49.72 | 146,471 | -0.03(-0.06%) |
Jul 27, 2023 | 49.53 | 50.12 | 49.51 | 49.75 | 244,076 | +0.23(+0.46%) |
Jul 26, 2023 | 49.33 | 49.99 | 49.11 | 49.52 | 231,869 | +0.63(+1.29%) |
Jul 25, 2023 | 48.84 | 49.28 | 48.46 | 48.89 | 252,261 | +0.08(+0.16%) |
Jul 24, 2023 | 48.14 | 48.98 | 48.14 | 48.81 | 262,480 | +0.70(+1.45%) |
Jul 21, 2023 | 49.12 | 49.12 | 48.08 | 48.11 | 318,289 | -0.65(-1.33%) |
Jul 20, 2023 | 48.51 | 49.06 | 48.26 | 48.76 | 377,392 | +0.46(+0.95%) |
Jul 19, 2023 | 48.56 | 48.56 | 48.00 | 48.30 | 352,078 | -0.21(-0.43%) |
Jul 18, 2023 | 47.73 | 48.74 | 47.73 | 48.51 | 304,040 | +0.74(+1.55%) |
Jul 17, 2023 | 47.22 | 48.18 | 47.01 | 47.77 | 278,520 | +0.45(+0.95%) |
Jul 14, 2023 | 47.92 | 47.93 | 46.67 | 47.32 | 299,873 | -0.65(-1.36%) |
Jul 13, 2023 | 47.95 | 48.09 | 47.58 | 47.97 | 276,363 | +0.05(+0.10%) |
Jul 12, 2023 | 48.67 | 48.89 | 47.84 | 47.92 | 235,364 | -0.21(-0.44%) |
Jul 11, 2023 | 48.15 | 48.55 | 47.83 | 48.13 | 290,007 | +0.35(+0.73%) |
Jul 10, 2023 | 48.03 | 49.08 | 47.69 | 47.78 | 311,819 | -0.41(-0.85%) |
Jul 07, 2023 | 47.58 | 48.76 | 47.58 | 48.19 | 228,707 | +0.76(+1.60%) |
Jul 06, 2023 | 47.88 | 48.29 | 47.28 | 47.43 | 385,996 | -0.76(-1.58%) |
Jul 05, 2023 | 47.81 | 48.49 | 47.27 | 48.19 | 374,860 | +0.24(+0.50%) |
Jul 03, 2023 | 46.83 | 47.99 | 46.55 | 47.95 | 323,210 | +1.13(+2.41%) |
Jun 30, 2023 | 46.80 | 47.04 | 46.29 | 46.82 | 272,055 | +0.33(+0.71%) |
Jun 29, 2023 | 46.39 | 47.43 | 46.39 | 46.49 | 357,958 | +0.23(+0.50%) |
Jun 28, 2023 | 46.48 | 46.74 | 45.76 | 46.26 | 291,696 | -0.25(-0.54%) |
Jun 27, 2023 | 45.25 | 46.52 | 45.10 | 46.51 | 321,551 | +1.29(+2.85%) |
Jun 26, 2023 | 45.55 | 46.20 | 44.88 | 45.22 | 448,014 | -0.21(-0.46%) |
Jun 23, 2023 | 41.10 | 45.45 | 40.79 | 45.43 | 1,668,885 | +4.63(+11.35%) |
Jun 22, 2023 | 41.08 | 41.17 | 40.44 | 40.80 | 325,575 | -0.09(-0.22%) |
Jun 21, 2023 | 41.90 | 42.18 | 40.88 | 40.89 | 560,518 | -0.84(-2.01%) |
Jun 20, 2023 | 41.80 | 42.17 | 41.19 | 41.73 | 537,999 | -0.02(-0.05%) |
Jun 16, 2023 | 42.96 | 42.96 | 41.12 | 41.75 | 3,304,082 | -0.81(-1.90%) |