Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.80 | 48.80 | 48.38 | 48.58 | 4,721 | +0.46(+0.97%) |
Aug 30, 2023 | 48.21 | 48.34 | 47.88 | 48.12 | 6,021 | -0.17(-0.36%) |
Aug 29, 2023 | 47.98 | 48.41 | 47.98 | 48.29 | 6,654 | +0.18(+0.36%) |
Aug 28, 2023 | 47.90 | 48.15 | 47.85 | 48.12 | 8,571 | +0.64(+1.35%) |
Aug 25, 2023 | 47.33 | 47.65 | 47.21 | 47.48 | 9,039 | +0.47(+0.99%) |
Aug 24, 2023 | 47.33 | 47.56 | 46.92 | 47.01 | 46,115 | -0.72(-1.52%) |
Aug 23, 2023 | 47.47 | 47.86 | 47.39 | 47.73 | 7,398 | +0.91(+1.94%) |
Aug 22, 2023 | 47.22 | 47.23 | 46.79 | 46.82 | 4,038 | -0.04(-0.08%) |
Aug 21, 2023 | 46.68 | 46.96 | 46.50 | 46.86 | 35,158 | +0.17(+0.35%) |
Aug 18, 2023 | 46.70 | 46.95 | 46.66 | 46.70 | 5,500 | -0.02(-0.05%) |
Aug 17, 2023 | 47.03 | 47.03 | 46.52 | 46.72 | 18,121 | -0.16(-0.34%) |
Aug 16, 2023 | 47.02 | 47.27 | 46.87 | 46.88 | 4,986 | -0.50(-1.05%) |
Aug 15, 2023 | 47.71 | 47.87 | 47.36 | 47.38 | 7,819 | -0.60(-1.26%) |
Aug 14, 2023 | 47.80 | 48.23 | 47.79 | 47.98 | 19,453 | -0.42(-0.86%) |
Aug 11, 2023 | 48.55 | 48.62 | 48.22 | 48.40 | 436,172 | +0.06(+0.12%) |
Aug 10, 2023 | 48.86 | 49.18 | 48.28 | 48.34 | 40,420 | +0.08(+0.16%) |
Aug 09, 2023 | 48.34 | 48.51 | 48.00 | 48.26 | 8,140 | -0.15(-0.30%) |
Aug 08, 2023 | 48.23 | 48.46 | 47.99 | 48.41 | 7,845 | +0.00(+0.00%) |
Aug 07, 2023 | 48.41 | 48.61 | 48.25 | 48.41 | 7,706 | +0.26(+0.55%) |
Aug 04, 2023 | 48.29 | 48.77 | 47.97 | 48.15 | 54,512 | +0.40(+0.84%) |
Aug 03, 2023 | 47.47 | 47.83 | 47.29 | 47.75 | 9,119 | -0.15(-0.30%) |
Aug 02, 2023 | 48.20 | 48.40 | 47.67 | 47.89 | 28,751 | -0.99(-2.03%) |
Aug 01, 2023 | 49.07 | 49.07 | 48.71 | 48.89 | 12,916 | -0.43(-0.87%) |
Jul 31, 2023 | 49.11 | 49.55 | 48.91 | 49.31 | 17,722 | +0.11(+0.22%) |
Jul 28, 2023 | 49.33 | 49.68 | 49.21 | 49.21 | 13,639 | +0.20(+0.42%) |
Jul 27, 2023 | 49.20 | 49.44 | 48.91 | 49.00 | 13,511 | +0.06(+0.12%) |
Jul 26, 2023 | 48.68 | 49.08 | 48.56 | 48.94 | 17,044 | +0.33(+0.68%) |
Jul 25, 2023 | 48.54 | 48.95 | 48.54 | 48.61 | 16,944 | +0.23(+0.48%) |
Jul 24, 2023 | 48.21 | 48.47 | 48.21 | 48.38 | 55,727 | +0.54(+1.12%) |
Jul 21, 2023 | 48.12 | 48.25 | 47.82 | 47.85 | 44,893 | -0.28(-0.59%) |
Jul 20, 2023 | 48.09 | 48.29 | 47.96 | 48.13 | 36,334 | -0.05(-0.10%) |
Jul 19, 2023 | 48.39 | 48.62 | 48.18 | 48.18 | 14,972 | +0.07(+0.15%) |
Jul 18, 2023 | 47.72 | 48.35 | 47.72 | 48.10 | 53,849 | +0.65(+1.36%) |
Jul 17, 2023 | 47.18 | 47.66 | 47.00 | 47.46 | 64,647 | +0.22(+0.47%) |
Jul 14, 2023 | 47.37 | 47.60 | 47.05 | 47.23 | 22,989 | -0.51(-1.06%) |
Jul 13, 2023 | 47.83 | 48.05 | 47.67 | 47.74 | 41,280 | +0.18(+0.38%) |
Jul 12, 2023 | 47.39 | 47.94 | 47.21 | 47.56 | 52,373 | +0.36(+0.77%) |
Jul 11, 2023 | 47.11 | 47.39 | 46.94 | 47.19 | 46,819 | -0.04(-0.08%) |
Jul 10, 2023 | 46.93 | 47.24 | 46.93 | 47.23 | 80,296 | +0.33(+0.71%) |
Jul 07, 2023 | 46.57 | 47.25 | 46.57 | 46.90 | 29,201 | +0.70(+1.52%) |
Jul 06, 2023 | 46.35 | 46.51 | 45.95 | 46.20 | 57,833 | -0.62(-1.32%) |
Jul 05, 2023 | 46.98 | 47.11 | 46.60 | 46.82 | 74,935 | -0.11(-0.24%) |
Jul 03, 2023 | 46.86 | 47.15 | 46.73 | 46.93 | 19,521 | +0.26(+0.55%) |
Jun 30, 2023 | 46.50 | 46.93 | 46.31 | 46.68 | 54,055 | +0.35(+0.75%) |
Jun 29, 2023 | 46.12 | 46.54 | 46.04 | 46.33 | 510,789 | -0.41(-0.87%) |
Jun 28, 2023 | 46.41 | 46.87 | 46.31 | 46.74 | 19,173 | +0.71(+1.54%) |
Jun 27, 2023 | 46.20 | 46.29 | 45.97 | 46.03 | 6,513 | +0.40(+0.89%) |
Jun 26, 2023 | 45.47 | 45.92 | 45.47 | 45.62 | 5,280 | -0.00(-0.01%) |
Jun 23, 2023 | 45.74 | 45.86 | 45.40 | 45.63 | 8,576 | -1.10(-2.36%) |
Jun 22, 2023 | 47.04 | 47.10 | 46.73 | 46.73 | 7,081 | -0.24(-0.51%) |
Jun 21, 2023 | 46.83 | 47.34 | 46.83 | 46.97 | 3,796 | +0.67(+1.44%) |
Jun 20, 2023 | 46.27 | 46.58 | 46.06 | 46.30 | 9,694 | -0.38(-0.81%) |
Jun 16, 2023 | 46.88 | 47.05 | 46.67 | 46.68 | 6,212 | -0.35(-0.74%) |