Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.32 | 44.37 | 44.22 | 44.30 | 438,353 | +0.10(+0.22%) |
Aug 30, 2023 | 44.20 | 44.34 | 44.20 | 44.20 | 358,738 | -0.05(-0.11%) |
Aug 29, 2023 | 44.06 | 44.31 | 44.05 | 44.25 | 1,460,182 | +0.10(+0.22%) |
Aug 28, 2023 | 44.07 | 44.18 | 44.07 | 44.15 | 1,538,792 | +0.02(+0.04%) |
Aug 25, 2023 | 44.20 | 44.20 | 44.00 | 44.13 | 422,859 | +0.01(+0.02%) |
Aug 24, 2023 | 44.03 | 44.16 | 44.03 | 44.12 | 488,198 | -0.04(-0.09%) |
Aug 23, 2023 | 44.09 | 44.26 | 44.09 | 44.16 | 913,387 | +0.13(+0.29%) |
Aug 22, 2023 | 44.18 | 44.18 | 44.00 | 44.03 | 942,798 | -0.05(-0.11%) |
Aug 21, 2023 | 44.13 | 44.23 | 44.00 | 44.08 | 1,247,513 | -0.18(-0.40%) |
Aug 18, 2023 | 44.36 | 44.43 | 44.26 | 44.26 | 366,862 | -0.19(-0.42%) |
Aug 17, 2023 | 44.42 | 44.56 | 44.35 | 44.44 | 490,460 | -0.06(-0.13%) |
Aug 16, 2023 | 44.70 | 44.70 | 44.50 | 44.50 | 356,406 | -0.14(-0.31%) |
Aug 15, 2023 | 44.62 | 44.70 | 44.59 | 44.64 | 336,838 | +0.02(+0.04%) |
Aug 14, 2023 | 44.54 | 44.69 | 44.52 | 44.62 | 380,005 | -0.05(-0.11%) |
Aug 11, 2023 | 44.53 | 44.67 | 44.46 | 44.67 | 506,486 | +0.06(+0.13%) |
Aug 10, 2023 | 44.61 | 44.80 | 44.60 | 44.61 | 498,921 | -0.16(-0.35%) |
Aug 09, 2023 | 44.62 | 44.94 | 44.54 | 44.77 | 761,238 | +0.11(+0.24%) |
Aug 08, 2023 | 44.42 | 44.66 | 44.42 | 44.66 | 549,401 | +0.22(+0.51%) |
Aug 07, 2023 | 44.49 | 44.53 | 44.41 | 44.43 | 424,649 | -0.07(-0.15%) |
Aug 04, 2023 | 44.32 | 44.55 | 44.32 | 44.50 | 476,947 | +0.10(+0.22%) |
Aug 03, 2023 | 44.39 | 44.46 | 44.38 | 44.41 | 899,088 | -0.35(-0.79%) |
Aug 02, 2023 | 44.79 | 44.82 | 44.65 | 44.76 | 1,025,327 | -0.17(-0.37%) |
Aug 01, 2023 | 44.87 | 44.92 | 44.83 | 44.92 | 467,459 | +0.00(+0.00%) |
Jul 31, 2023 | 44.90 | 45.01 | 44.87 | 44.92 | 504,496 | -0.04(-0.09%) |
Jul 28, 2023 | 45.02 | 45.09 | 44.89 | 44.96 | 673,724 | -0.06(-0.13%) |
Jul 27, 2023 | 45.15 | 45.19 | 45.02 | 45.02 | 1,247,875 | -0.23(-0.52%) |
Jul 26, 2023 | 45.26 | 45.30 | 45.19 | 45.25 | 345,969 | +0.03(+0.06%) |
Jul 25, 2023 | 45.18 | 45.25 | 45.18 | 45.22 | 366,974 | -0.01(-0.02%) |
Jul 24, 2023 | 45.29 | 45.35 | 45.23 | 45.23 | 350,070 | +0.01(+0.02%) |
Jul 21, 2023 | 45.28 | 45.28 | 45.20 | 45.22 | 376,906 | -0.04(-0.09%) |
Jul 20, 2023 | 45.29 | 45.29 | 45.17 | 45.26 | 1,116,285 | -0.06(-0.13%) |
Jul 19, 2023 | 45.27 | 45.32 | 45.20 | 45.32 | 478,139 | +0.13(+0.28%) |
Jul 18, 2023 | 45.07 | 45.20 | 45.07 | 45.20 | 400,784 | +0.15(+0.32%) |
Jul 17, 2023 | 44.99 | 45.09 | 44.99 | 45.05 | 331,752 | +0.07(+0.15%) |
Jul 14, 2023 | 44.95 | 45.08 | 44.94 | 44.98 | 386,901 | -0.09(-0.19%) |
Jul 13, 2023 | 44.99 | 45.08 | 44.90 | 45.07 | 1,052,052 | +0.16(+0.35%) |
Jul 12, 2023 | 44.95 | 44.99 | 44.86 | 44.91 | 653,163 | +0.14(+0.30%) |
Jul 11, 2023 | 44.80 | 44.80 | 44.69 | 44.78 | 277,464 | +0.02(+0.04%) |
Jul 10, 2023 | 44.65 | 44.77 | 44.64 | 44.76 | 744,706 | +0.06(+0.13%) |
Jul 07, 2023 | 44.72 | 44.81 | 44.68 | 44.70 | 546,188 | -0.05(-0.11%) |
Jul 06, 2023 | 44.85 | 44.85 | 44.64 | 44.75 | 801,426 | -0.23(-0.52%) |
Jul 05, 2023 | 44.89 | 44.98 | 44.89 | 44.98 | 427,265 | +0.06(+0.13%) |
Jul 03, 2023 | 44.97 | 45.00 | 44.92 | 44.92 | 268,787 | +0.01(+0.03%) |
Jun 30, 2023 | 44.89 | 44.96 | 44.86 | 44.91 | 335,307 | +0.01(+0.02%) |
Jun 29, 2023 | 45.00 | 45.00 | 44.83 | 44.90 | 324,405 | -0.20(-0.45%) |
Jun 28, 2023 | 45.08 | 45.11 | 44.97 | 45.11 | 354,464 | +0.06(+0.13%) |
Jun 27, 2023 | 44.97 | 45.05 | 44.95 | 45.05 | 360,381 | +0.03(+0.06%) |
Jun 26, 2023 | 45.08 | 45.08 | 44.97 | 45.02 | 234,733 | +0.00(+0.00%) |
Jun 23, 2023 | 45.08 | 45.08 | 44.94 | 45.02 | 675,105 | +0.15(+0.33%) |
Jun 22, 2023 | 44.95 | 44.98 | 44.86 | 44.87 | 297,724 | -0.11(-0.24%) |
Jun 21, 2023 | 44.92 | 44.98 | 44.86 | 44.98 | 383,841 | +0.00(+0.00%) |
Jun 20, 2023 | 44.83 | 45.00 | 44.83 | 44.98 | 1,092,125 | +0.08(+0.17%) |
Jun 16, 2023 | 44.85 | 44.92 | 44.80 | 44.90 | 289,308 | -0.03(-0.06%) |