Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.49 | 47.13 | 46.43 | 46.99 | 285,690 | +0.71(+1.53%) |
Aug 30, 2023 | 46.00 | 46.30 | 45.94 | 46.28 | 366,694 | +0.30(+0.65%) |
Aug 29, 2023 | 45.38 | 46.03 | 45.34 | 45.98 | 307,313 | +0.51(+1.12%) |
Aug 28, 2023 | 45.49 | 45.64 | 45.32 | 45.47 | 300,941 | +0.15(+0.33%) |
Aug 25, 2023 | 44.85 | 45.45 | 44.58 | 45.32 | 250,474 | +0.57(+1.27%) |
Aug 24, 2023 | 45.82 | 45.89 | 44.72 | 44.75 | 435,920 | -0.62(-1.36%) |
Aug 23, 2023 | 44.94 | 45.50 | 44.72 | 45.37 | 265,793 | +0.60(+1.33%) |
Aug 22, 2023 | 45.10 | 45.10 | 44.64 | 44.77 | 195,213 | -0.11(-0.24%) |
Aug 21, 2023 | 44.45 | 45.00 | 44.45 | 44.88 | 494,756 | +1.06(+2.41%) |
Aug 18, 2023 | 43.28 | 43.95 | 43.21 | 43.83 | 274,011 | +0.08(+0.18%) |
Aug 17, 2023 | 44.51 | 44.51 | 43.71 | 43.75 | 495,092 | -0.61(-1.37%) |
Aug 16, 2023 | 44.66 | 44.84 | 44.34 | 44.36 | 445,486 | -0.39(-0.87%) |
Aug 15, 2023 | 44.97 | 45.16 | 44.68 | 44.74 | 285,573 | -0.50(-1.10%) |
Aug 14, 2023 | 44.99 | 45.37 | 44.84 | 45.24 | 366,477 | +0.27(+0.60%) |
Aug 11, 2023 | 44.73 | 45.08 | 44.66 | 44.97 | 215,218 | +0.05(+0.11%) |
Aug 10, 2023 | 45.07 | 45.49 | 44.74 | 44.92 | 397,940 | +0.31(+0.69%) |
Aug 09, 2023 | 44.66 | 44.94 | 44.46 | 44.62 | 400,421 | +0.06(+0.13%) |
Aug 08, 2023 | 44.65 | 44.68 | 44.08 | 44.56 | 440,915 | -0.54(-1.19%) |
Aug 07, 2023 | 45.00 | 45.19 | 44.63 | 45.09 | 287,396 | +0.20(+0.44%) |
Aug 04, 2023 | 45.50 | 45.68 | 44.76 | 44.89 | 475,261 | -1.12(-2.43%) |
Aug 03, 2023 | 45.69 | 46.12 | 45.59 | 46.01 | 231,520 | +0.15(+0.33%) |
Aug 02, 2023 | 46.82 | 46.83 | 45.70 | 45.86 | 407,207 | -1.51(-3.20%) |
Aug 01, 2023 | 46.87 | 47.45 | 46.74 | 47.37 | 519,292 | +0.50(+1.06%) |
Jul 31, 2023 | 46.46 | 46.98 | 46.46 | 46.88 | 559,028 | +0.55(+1.18%) |
Jul 28, 2023 | 46.19 | 46.52 | 46.08 | 46.33 | 388,313 | +0.29(+0.63%) |
Jul 27, 2023 | 46.83 | 46.92 | 45.88 | 46.04 | 414,787 | -0.35(-0.75%) |
Jul 26, 2023 | 46.14 | 46.54 | 45.99 | 46.39 | 321,285 | +0.26(+0.56%) |
Jul 25, 2023 | 45.77 | 46.29 | 45.74 | 46.13 | 423,385 | +0.48(+1.05%) |
Jul 24, 2023 | 45.72 | 45.85 | 45.38 | 45.65 | 395,652 | +0.04(+0.09%) |
Jul 21, 2023 | 45.77 | 46.05 | 45.60 | 45.61 | 426,153 | +0.09(+0.20%) |
Jul 20, 2023 | 46.08 | 46.10 | 45.44 | 45.52 | 409,516 | -1.04(-2.23%) |
Jul 19, 2023 | 46.59 | 46.94 | 46.37 | 46.56 | 354,426 | +0.05(+0.11%) |
Jul 18, 2023 | 46.20 | 46.57 | 46.12 | 46.51 | 437,945 | +0.44(+0.95%) |
Jul 17, 2023 | 45.36 | 46.23 | 45.36 | 46.07 | 382,146 | +0.61(+1.34%) |
Jul 14, 2023 | 45.58 | 45.84 | 45.34 | 45.46 | 265,133 | -0.29(-0.63%) |
Jul 13, 2023 | 45.24 | 45.84 | 45.23 | 45.75 | 639,916 | +0.89(+1.98%) |
Jul 12, 2023 | 45.77 | 45.81 | 44.64 | 44.86 | 643,493 | -0.52(-1.14%) |
Jul 11, 2023 | 45.34 | 45.45 | 45.03 | 45.38 | 400,711 | +0.26(+0.57%) |
Jul 10, 2023 | 44.36 | 45.15 | 44.30 | 45.12 | 562,062 | +0.73(+1.64%) |
Jul 07, 2023 | 44.38 | 44.85 | 44.36 | 44.40 | 252,921 | -0.04(-0.09%) |
Jul 06, 2023 | 44.53 | 44.63 | 44.13 | 44.44 | 404,575 | -0.63(-1.39%) |
Jul 05, 2023 | 45.01 | 45.21 | 44.84 | 45.06 | 427,298 | -0.21(-0.46%) |
Jul 03, 2023 | 45.23 | 45.31 | 45.03 | 45.27 | 380,177 | +0.03(+0.07%) |
Jun 30, 2023 | 45.34 | 45.54 | 45.20 | 45.24 | 244,687 | +0.30(+0.67%) |
Jun 29, 2023 | 44.59 | 44.94 | 44.50 | 44.94 | 452,864 | +0.36(+0.80%) |
Jun 28, 2023 | 44.41 | 44.78 | 44.28 | 44.59 | 273,401 | +0.11(+0.25%) |
Jun 27, 2023 | 43.77 | 44.58 | 43.77 | 44.48 | 316,269 | +0.81(+1.86%) |
Jun 26, 2023 | 43.73 | 44.13 | 43.64 | 43.67 | 422,431 | -0.09(-0.20%) |
Jun 23, 2023 | 43.94 | 44.06 | 43.68 | 43.76 | 278,892 | -0.77(-1.72%) |
Jun 22, 2023 | 44.07 | 44.52 | 43.94 | 44.52 | 333,121 | +0.26(+0.58%) |
Jun 21, 2023 | 44.68 | 44.78 | 44.03 | 44.26 | 366,986 | -0.66(-1.46%) |
Jun 20, 2023 | 45.21 | 45.36 | 44.72 | 44.92 | 595,436 | -0.60(-1.31%) |
Jun 16, 2023 | 46.08 | 46.29 | 45.39 | 45.52 | 513,292 | -0.25(-0.54%) |