Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.43 | 45.63 | 44.43 | 45.37 | 730,488 | +1.24(+2.81%) |
Aug 30, 2023 | 43.88 | 44.49 | 43.88 | 44.13 | 312,710 | +0.09(+0.20%) |
Aug 29, 2023 | 43.95 | 44.77 | 43.43 | 44.04 | 501,777 | +0.01(+0.02%) |
Aug 28, 2023 | 44.12 | 44.46 | 43.85 | 44.03 | 483,846 | -0.10(-0.23%) |
Aug 25, 2023 | 42.73 | 44.37 | 42.62 | 44.13 | 702,234 | +1.35(+3.16%) |
Aug 24, 2023 | 45.15 | 45.15 | 42.74 | 42.78 | 815,860 | -1.65(-3.71%) |
Aug 23, 2023 | 45.08 | 45.11 | 44.25 | 44.43 | 910,825 | -0.56(-1.24%) |
Aug 22, 2023 | 45.18 | 45.47 | 44.59 | 44.99 | 450,401 | -0.09(-0.20%) |
Aug 21, 2023 | 44.84 | 45.60 | 44.60 | 45.08 | 352,432 | +0.52(+1.17%) |
Aug 18, 2023 | 43.80 | 44.76 | 43.59 | 44.56 | 489,923 | +0.34(+0.77%) |
Aug 17, 2023 | 45.14 | 45.14 | 43.94 | 44.22 | 454,399 | -0.92(-2.04%) |
Aug 16, 2023 | 45.61 | 45.69 | 45.05 | 45.14 | 373,949 | -0.54(-1.18%) |
Aug 15, 2023 | 45.31 | 45.74 | 45.31 | 45.68 | 505,627 | +0.07(+0.15%) |
Aug 14, 2023 | 45.42 | 45.82 | 45.23 | 45.61 | 572,190 | +0.13(+0.29%) |
Aug 11, 2023 | 45.84 | 46.31 | 45.40 | 45.48 | 646,886 | -0.82(-1.77%) |
Aug 10, 2023 | 46.59 | 47.37 | 46.06 | 46.30 | 535,598 | +0.08(+0.17%) |
Aug 09, 2023 | 46.11 | 46.76 | 45.76 | 46.22 | 597,375 | +0.40(+0.87%) |
Aug 08, 2023 | 46.24 | 46.55 | 45.45 | 45.82 | 1,081,116 | -1.03(-2.20%) |
Aug 07, 2023 | 46.64 | 47.09 | 45.72 | 46.85 | 585,390 | +0.07(+0.15%) |
Aug 04, 2023 | 47.98 | 48.13 | 46.48 | 46.78 | 916,778 | -0.74(-1.56%) |
Aug 03, 2023 | 47.22 | 47.90 | 46.89 | 47.52 | 565,896 | +0.12(+0.25%) |
Aug 02, 2023 | 48.41 | 48.62 | 46.91 | 47.40 | 889,891 | -1.80(-3.66%) |
Aug 01, 2023 | 48.53 | 49.77 | 48.27 | 49.20 | 914,574 | +0.54(+1.11%) |
Jul 31, 2023 | 47.66 | 48.69 | 47.66 | 48.66 | 1,135,091 | +1.00(+2.10%) |
Jul 28, 2023 | 47.50 | 48.35 | 47.25 | 47.66 | 956,985 | +0.44(+0.93%) |
Jul 27, 2023 | 49.02 | 49.15 | 46.90 | 47.22 | 1,804,501 | -1.02(-2.11%) |
Jul 26, 2023 | 49.03 | 49.49 | 46.97 | 48.24 | 4,047,693 | +4.46(+10.19%) |
Jul 25, 2023 | 43.34 | 44.13 | 42.87 | 43.78 | 1,155,847 | +0.44(+1.02%) |
Jul 24, 2023 | 43.48 | 43.48 | 42.62 | 43.34 | 689,935 | +0.02(+0.05%) |
Jul 21, 2023 | 42.94 | 44.10 | 42.58 | 43.32 | 1,400,622 | +1.13(+2.68%) |
Jul 20, 2023 | 42.77 | 42.85 | 41.75 | 42.19 | 911,350 | -0.86(-2.00%) |
Jul 19, 2023 | 43.16 | 44.10 | 42.88 | 43.05 | 792,965 | +0.23(+0.54%) |
Jul 18, 2023 | 42.78 | 43.19 | 42.32 | 42.82 | 818,805 | -0.02(-0.05%) |
Jul 17, 2023 | 42.97 | 43.95 | 42.74 | 42.84 | 746,700 | -0.11(-0.26%) |
Jul 14, 2023 | 43.50 | 44.00 | 42.81 | 42.95 | 532,664 | -0.16(-0.37%) |
Jul 13, 2023 | 42.50 | 43.86 | 42.50 | 43.11 | 1,018,587 | +0.80(+1.89%) |
Jul 12, 2023 | 43.19 | 43.19 | 41.90 | 42.31 | 844,882 | -0.06(-0.14%) |
Jul 11, 2023 | 43.61 | 43.72 | 42.34 | 42.37 | 1,055,068 | -1.17(-2.69%) |
Jul 10, 2023 | 42.09 | 43.75 | 41.79 | 43.54 | 696,261 | +1.13(+2.66%) |
Jul 07, 2023 | 42.20 | 43.43 | 42.20 | 42.41 | 686,311 | +0.12(+0.28%) |
Jul 06, 2023 | 43.00 | 43.09 | 42.12 | 42.29 | 1,416,133 | -0.56(-1.31%) |
Jul 05, 2023 | 42.36 | 43.08 | 42.23 | 42.85 | 943,700 | +0.13(+0.30%) |
Jul 03, 2023 | 43.34 | 43.63 | 42.69 | 42.72 | 394,783 | -0.83(-1.91%) |
Jun 30, 2023 | 44.00 | 44.37 | 43.29 | 43.55 | 839,337 | +0.06(+0.14%) |
Jun 29, 2023 | 42.42 | 43.53 | 42.26 | 43.49 | 592,880 | +1.16(+2.74%) |
Jun 28, 2023 | 42.53 | 43.16 | 42.20 | 42.33 | 395,259 | -0.35(-0.82%) |
Jun 27, 2023 | 41.35 | 42.91 | 41.08 | 42.68 | 746,345 | +1.76(+4.30%) |
Jun 26, 2023 | 40.59 | 41.59 | 40.40 | 40.92 | 669,661 | +0.19(+0.47%) |
Jun 23, 2023 | 41.20 | 41.67 | 40.67 | 40.73 | 1,379,060 | -1.12(-2.68%) |
Jun 22, 2023 | 40.78 | 41.89 | 40.55 | 41.85 | 738,158 | +0.90(+2.20%) |
Jun 21, 2023 | 41.53 | 41.69 | 40.01 | 40.95 | 696,871 | -0.65(-1.56%) |
Jun 20, 2023 | 41.15 | 41.87 | 40.92 | 41.60 | 666,712 | -0.24(-0.57%) |
Jun 16, 2023 | 43.05 | 43.05 | 41.01 | 41.84 | 1,874,497 | -0.67(-1.58%) |