Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.30 | 46.79 | 46.24 | 46.59 | 865,189 | +0.38(+0.83%) |
Aug 30, 2023 | 46.00 | 46.44 | 45.89 | 46.21 | 397,232 | +0.32(+0.69%) |
Aug 29, 2023 | 44.89 | 45.94 | 44.89 | 45.90 | 446,940 | +1.04(+2.32%) |
Aug 28, 2023 | 44.75 | 45.09 | 44.75 | 44.85 | 377,557 | +0.18(+0.40%) |
Aug 25, 2023 | 44.83 | 44.98 | 44.38 | 44.68 | 3,260,619 | -0.01(-0.02%) |
Aug 24, 2023 | 44.38 | 45.03 | 44.38 | 44.69 | 972,998 | -0.04(-0.08%) |
Aug 23, 2023 | 44.36 | 44.74 | 43.99 | 44.72 | 462,211 | +0.61(+1.39%) |
Aug 22, 2023 | 44.92 | 45.03 | 43.94 | 44.11 | 437,022 | -0.33(-0.74%) |
Aug 21, 2023 | 44.90 | 44.99 | 44.27 | 44.44 | 382,099 | -0.34(-0.76%) |
Aug 18, 2023 | 45.00 | 45.22 | 44.73 | 44.78 | 416,402 | -0.55(-1.20%) |
Aug 17, 2023 | 45.96 | 46.10 | 45.26 | 45.33 | 308,607 | -0.43(-0.94%) |
Aug 16, 2023 | 45.92 | 46.26 | 45.67 | 45.76 | 463,681 | -0.21(-0.45%) |
Aug 15, 2023 | 46.65 | 46.76 | 45.84 | 45.96 | 756,146 | -1.05(-2.24%) |
Aug 14, 2023 | 47.44 | 47.44 | 46.74 | 47.02 | 1,058,582 | -0.41(-0.87%) |
Aug 11, 2023 | 47.21 | 47.78 | 47.21 | 47.43 | 1,043,133 | -0.07(-0.14%) |
Aug 10, 2023 | 47.82 | 48.23 | 47.34 | 47.50 | 1,235,017 | -0.30(-0.63%) |
Aug 09, 2023 | 47.61 | 48.09 | 46.96 | 47.80 | 557,222 | -0.20(-0.41%) |
Aug 08, 2023 | 48.13 | 48.17 | 47.46 | 47.99 | 421,545 | -0.82(-1.68%) |
Aug 07, 2023 | 48.47 | 48.98 | 48.47 | 48.81 | 166,927 | +0.33(+0.68%) |
Aug 04, 2023 | 48.05 | 48.97 | 48.05 | 48.48 | 379,993 | +0.38(+0.78%) |
Aug 03, 2023 | 48.11 | 48.13 | 47.68 | 48.11 | 495,146 | -0.24(-0.51%) |
Aug 02, 2023 | 48.80 | 48.92 | 48.17 | 48.35 | 715,510 | -0.82(-1.66%) |
Aug 01, 2023 | 49.05 | 49.40 | 49.00 | 49.17 | 317,979 | -0.29(-0.59%) |
Jul 31, 2023 | 49.74 | 50.03 | 49.31 | 49.46 | 365,374 | -0.03(-0.06%) |
Jul 28, 2023 | 49.58 | 49.80 | 49.28 | 49.49 | 346,446 | +0.13(+0.27%) |
Jul 27, 2023 | 49.74 | 49.83 | 49.25 | 49.36 | 456,673 | -0.22(-0.44%) |
Jul 26, 2023 | 49.45 | 49.78 | 49.39 | 49.57 | 515,642 | -0.07(-0.13%) |
Jul 25, 2023 | 49.42 | 49.75 | 49.36 | 49.64 | 389,612 | +0.15(+0.30%) |
Jul 24, 2023 | 49.57 | 50.01 | 49.48 | 49.49 | 610,384 | +0.06(+0.11%) |
Jul 21, 2023 | 49.21 | 49.43 | 49.04 | 49.43 | 400,810 | +0.21(+0.42%) |
Jul 20, 2023 | 49.06 | 49.23 | 48.87 | 49.23 | 410,835 | +0.35(+0.71%) |
Jul 19, 2023 | 48.84 | 48.91 | 48.49 | 48.88 | 316,335 | +0.13(+0.27%) |
Jul 18, 2023 | 48.33 | 48.85 | 48.20 | 48.75 | 281,195 | +0.26(+0.54%) |
Jul 17, 2023 | 47.93 | 48.56 | 47.93 | 48.48 | 384,155 | +0.45(+0.94%) |
Jul 14, 2023 | 48.24 | 48.31 | 47.96 | 48.03 | 301,401 | -0.19(-0.39%) |
Jul 13, 2023 | 47.90 | 48.38 | 47.82 | 48.22 | 376,644 | +0.45(+0.94%) |
Jul 12, 2023 | 47.82 | 47.98 | 47.48 | 47.77 | 405,112 | +0.31(+0.65%) |
Jul 11, 2023 | 47.47 | 47.61 | 47.17 | 47.46 | 433,858 | -0.01(-0.02%) |
Jul 10, 2023 | 47.80 | 47.83 | 47.44 | 47.47 | 420,299 | -0.42(-0.88%) |
Jul 07, 2023 | 47.73 | 48.09 | 47.71 | 47.89 | 544,475 | +0.12(+0.26%) |
Jul 06, 2023 | 48.20 | 48.25 | 47.70 | 47.77 | 672,540 | -0.78(-1.61%) |
Jul 05, 2023 | 48.77 | 48.77 | 48.48 | 48.55 | 575,196 | -0.60(-1.22%) |
Jul 03, 2023 | 48.98 | 49.35 | 48.88 | 49.15 | 99,445 | +0.15(+0.31%) |
Jun 30, 2023 | 48.67 | 49.16 | 48.56 | 49.00 | 617,756 | +0.60(+1.24%) |
Jun 29, 2023 | 48.13 | 48.42 | 47.87 | 48.40 | 331,053 | +0.29(+0.61%) |
Jun 28, 2023 | 48.11 | 48.11 | 47.85 | 48.11 | 609,268 | -0.19(-0.39%) |
Jun 27, 2023 | 48.39 | 48.51 | 48.17 | 48.30 | 505,209 | +0.15(+0.31%) |
Jun 26, 2023 | 47.16 | 48.45 | 47.16 | 48.15 | 605,043 | +0.82(+1.73%) |
Jun 23, 2023 | 47.63 | 47.63 | 47.21 | 47.33 | 448,663 | -0.46(-0.96%) |
Jun 22, 2023 | 47.46 | 47.97 | 47.42 | 47.79 | 387,755 | +0.25(+0.53%) |
Jun 21, 2023 | 47.58 | 47.63 | 47.21 | 47.53 | 370,915 | +0.18(+0.38%) |
Jun 20, 2023 | 47.52 | 47.52 | 47.04 | 47.36 | 415,138 | -0.51(-1.06%) |
Jun 16, 2023 | 47.95 | 48.11 | 47.75 | 47.86 | 441,145 | +0.05(+0.10%) |
Jun 15, 2023 | 47.37 | 47.93 | 47.37 | 47.82 | 401,153 | +0.34(+0.71%) |
Jun 14, 2023 | 48.00 | 48.23 | 47.24 | 47.48 | 448,715 | -0.37(-0.77%) |
Jun 13, 2023 | 47.46 | 47.99 | 47.38 | 47.84 | 462,804 | +0.52(+1.09%) |
Jun 12, 2023 | 47.40 | 47.50 | 47.16 | 47.33 | 355,910 | -0.15(-0.32%) |
Jun 09, 2023 | 47.47 | 47.67 | 47.28 | 47.48 | 542,285 | +0.05(+0.10%) |
Jun 08, 2023 | 47.54 | 47.79 | 47.28 | 47.43 | 287,713 | -0.10(-0.22%) |
Jun 07, 2023 | 47.54 | 47.74 | 47.32 | 47.53 | 311,209 | +0.03(+0.06%) |
Jun 06, 2023 | 47.15 | 47.53 | 47.12 | 47.51 | 273,808 | +0.36(+0.76%) |
Jun 05, 2023 | 47.06 | 47.28 | 46.85 | 47.15 | 527,979 | -0.04(-0.08%) |
Jun 02, 2023 | 46.45 | 47.35 | 46.45 | 47.19 | 567,099 | +1.18(+2.55%) |