Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.37 | 53.75 | 52.18 | 53.28 | 147,875 | +0.92(+1.76%) |
Aug 30, 2023 | 51.77 | 52.44 | 51.72 | 52.36 | 48,528 | +0.34(+0.65%) |
Aug 29, 2023 | 51.02 | 52.13 | 50.89 | 52.02 | 58,088 | +1.11(+2.18%) |
Aug 28, 2023 | 48.82 | 50.97 | 46.58 | 50.91 | 71,235 | +2.00(+4.08%) |
Aug 25, 2023 | 48.97 | 49.41 | 47.74 | 48.91 | 52,779 | -0.49(-0.99%) |
Aug 24, 2023 | 49.74 | 50.01 | 48.89 | 49.40 | 48,287 | -0.63(-1.25%) |
Aug 23, 2023 | 50.33 | 50.43 | 49.76 | 50.03 | 33,443 | -0.22(-0.43%) |
Aug 22, 2023 | 50.19 | 51.00 | 49.80 | 50.25 | 44,965 | +0.14(+0.28%) |
Aug 21, 2023 | 50.45 | 51.14 | 49.76 | 50.11 | 50,508 | -0.36(-0.71%) |
Aug 18, 2023 | 49.67 | 50.80 | 49.67 | 50.46 | 75,811 | +0.14(+0.28%) |
Aug 17, 2023 | 49.82 | 51.31 | 49.56 | 50.33 | 90,709 | +0.85(+1.73%) |
Aug 16, 2023 | 48.27 | 50.45 | 48.27 | 49.47 | 64,764 | +0.98(+2.03%) |
Aug 15, 2023 | 49.43 | 49.43 | 47.98 | 48.49 | 65,446 | -1.46(-2.92%) |
Aug 14, 2023 | 49.47 | 50.25 | 48.69 | 49.95 | 88,935 | +0.48(+0.96%) |
Aug 11, 2023 | 49.31 | 49.85 | 48.41 | 49.47 | 56,793 | +0.11(+0.22%) |
Aug 10, 2023 | 49.91 | 50.47 | 48.57 | 49.36 | 47,014 | -0.42(-0.84%) |
Aug 09, 2023 | 50.20 | 50.42 | 49.38 | 49.78 | 58,408 | -0.41(-0.81%) |
Aug 08, 2023 | 49.84 | 50.93 | 48.89 | 50.19 | 64,231 | -0.36(-0.71%) |
Aug 07, 2023 | 53.21 | 53.23 | 50.26 | 50.54 | 77,925 | -2.84(-5.32%) |
Aug 04, 2023 | 49.95 | 55.45 | 49.94 | 53.38 | 129,070 | +3.03(+6.02%) |
Aug 03, 2023 | 50.55 | 51.65 | 49.95 | 50.35 | 91,195 | -0.46(-0.90%) |
Aug 02, 2023 | 51.67 | 52.21 | 49.95 | 50.81 | 83,566 | -1.65(-3.14%) |
Aug 01, 2023 | 54.15 | 55.12 | 52.16 | 52.46 | 165,392 | -2.95(-5.32%) |
Jul 31, 2023 | 54.60 | 55.69 | 54.60 | 55.41 | 69,701 | +0.78(+1.44%) |
Jul 28, 2023 | 54.97 | 55.15 | 53.81 | 54.63 | 57,371 | +0.01(+0.02%) |
Jul 27, 2023 | 55.89 | 55.89 | 54.11 | 54.62 | 61,363 | -1.13(-2.03%) |
Jul 26, 2023 | 54.80 | 55.87 | 54.50 | 55.75 | 54,182 | +0.74(+1.35%) |
Jul 25, 2023 | 53.51 | 55.51 | 53.42 | 55.00 | 70,874 | +1.58(+2.96%) |
Jul 24, 2023 | 52.78 | 54.11 | 52.59 | 53.42 | 76,046 | +0.47(+0.88%) |
Jul 21, 2023 | 54.63 | 54.81 | 52.66 | 52.96 | 70,339 | -1.62(-2.97%) |
Jul 20, 2023 | 53.33 | 54.58 | 52.74 | 54.58 | 72,216 | +1.43(+2.69%) |
Jul 19, 2023 | 53.33 | 53.51 | 52.47 | 53.15 | 67,179 | -0.37(-0.69%) |
Jul 18, 2023 | 51.96 | 53.87 | 51.96 | 53.51 | 70,922 | +1.72(+3.32%) |
Jul 17, 2023 | 51.58 | 52.45 | 51.58 | 51.79 | 65,728 | +0.23(+0.44%) |
Jul 14, 2023 | 51.96 | 51.96 | 49.85 | 51.57 | 72,856 | -0.57(-1.09%) |
Jul 13, 2023 | 51.94 | 52.31 | 51.32 | 52.13 | 64,259 | +0.40(+0.77%) |
Jul 12, 2023 | 51.29 | 52.37 | 51.13 | 51.74 | 76,208 | +1.33(+2.64%) |
Jul 11, 2023 | 49.63 | 50.65 | 49.31 | 50.40 | 56,045 | +1.04(+2.11%) |
Jul 10, 2023 | 48.05 | 49.44 | 48.05 | 49.36 | 49,400 | +1.09(+2.26%) |
Jul 07, 2023 | 47.71 | 49.89 | 47.69 | 48.27 | 107,938 | +0.70(+1.46%) |
Jul 06, 2023 | 47.30 | 47.92 | 46.82 | 47.57 | 68,604 | -0.07(-0.15%) |
Jul 05, 2023 | 48.69 | 48.69 | 47.26 | 47.64 | 75,432 | -1.26(-2.58%) |
Jul 03, 2023 | 48.84 | 49.70 | 48.53 | 48.90 | 50,114 | +0.24(+0.49%) |
Jun 30, 2023 | 48.84 | 48.85 | 47.74 | 48.67 | 203,373 | +0.31(+0.64%) |
Jun 29, 2023 | 46.49 | 48.62 | 46.42 | 48.36 | 69,308 | +2.21(+4.80%) |
Jun 28, 2023 | 46.37 | 46.54 | 45.39 | 46.14 | 55,089 | -0.35(-0.75%) |
Jun 27, 2023 | 45.37 | 46.63 | 44.96 | 46.49 | 76,323 | +1.13(+2.50%) |
Jun 26, 2023 | 45.16 | 46.49 | 44.75 | 45.36 | 77,273 | -0.16(-0.35%) |
Jun 23, 2023 | 44.70 | 46.10 | 44.59 | 45.52 | 123,737 | -0.16(-0.35%) |
Jun 22, 2023 | 46.10 | 46.28 | 45.10 | 45.68 | 54,743 | -0.46(-0.99%) |
Jun 21, 2023 | 45.92 | 46.99 | 45.88 | 46.13 | 58,323 | -0.09(-0.19%) |
Jun 20, 2023 | 45.13 | 46.48 | 44.24 | 46.22 | 79,730 | +1.09(+2.42%) |
Jun 16, 2023 | 45.61 | 45.99 | 44.51 | 45.13 | 482,896 | -0.55(-1.20%) |
Jun 15, 2023 | 45.67 | 45.82 | 44.99 | 45.68 | 80,602 | -0.22(-0.48%) |
Jun 14, 2023 | 47.79 | 47.99 | 45.51 | 45.90 | 106,078 | -1.25(-2.65%) |
Jun 13, 2023 | 47.03 | 48.17 | 46.22 | 47.15 | 117,654 | +0.66(+1.41%) |
Jun 12, 2023 | 47.00 | 47.92 | 46.23 | 46.49 | 109,030 | -0.71(-1.49%) |
Jun 09, 2023 | 47.83 | 47.83 | 46.96 | 47.20 | 62,191 | -0.61(-1.27%) |
Jun 08, 2023 | 48.35 | 48.68 | 47.28 | 47.80 | 94,226 | -0.32(-0.66%) |
Jun 07, 2023 | 47.18 | 48.65 | 47.09 | 48.12 | 120,373 | +1.19(+2.54%) |
Jun 06, 2023 | 44.25 | 47.03 | 44.20 | 46.93 | 133,136 | +2.51(+5.66%) |
Jun 05, 2023 | 45.24 | 45.44 | 42.51 | 44.42 | 73,388 | -1.15(-2.53%) |
Jun 02, 2023 | 43.53 | 45.68 | 43.50 | 45.57 | 85,657 | +3.14(+7.40%) |