Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.96 | 50.97 | 50.67 | 50.69 | 1,508,193 | -0.18(-0.35%) |
Aug 30, 2023 | 50.85 | 51.01 | 50.75 | 50.87 | 1,632,736 | +0.08(+0.15%) |
Aug 29, 2023 | 50.39 | 50.81 | 50.36 | 50.79 | 1,823,629 | +0.42(+0.83%) |
Aug 28, 2023 | 50.30 | 50.52 | 50.19 | 50.37 | 1,164,780 | +0.22(+0.45%) |
Aug 25, 2023 | 50.02 | 50.30 | 49.74 | 50.15 | 1,511,856 | +0.33(+0.67%) |
Aug 24, 2023 | 50.21 | 50.57 | 49.80 | 49.82 | 1,171,972 | -0.44(-0.87%) |
Aug 23, 2023 | 50.01 | 50.29 | 49.97 | 50.25 | 1,085,064 | +0.32(+0.64%) |
Aug 22, 2023 | 50.29 | 50.33 | 49.88 | 49.93 | 1,239,245 | -0.26(-0.52%) |
Aug 21, 2023 | 50.27 | 50.35 | 49.90 | 50.20 | 1,144,290 | -0.05(-0.10%) |
Aug 18, 2023 | 49.93 | 50.36 | 49.93 | 50.24 | 1,659,115 | +0.11(+0.21%) |
Aug 17, 2023 | 50.48 | 50.64 | 50.11 | 50.14 | 1,424,499 | -0.17(-0.33%) |
Aug 16, 2023 | 50.52 | 50.76 | 50.28 | 50.30 | 1,217,622 | -0.26(-0.52%) |
Aug 15, 2023 | 50.93 | 50.93 | 50.50 | 50.57 | 1,589,140 | -0.61(-1.20%) |
Aug 14, 2023 | 51.11 | 51.21 | 51.00 | 51.18 | 1,766,591 | -0.01(-0.02%) |
Aug 11, 2023 | 50.92 | 51.24 | 50.85 | 51.19 | 992,451 | +0.20(+0.38%) |
Aug 10, 2023 | 51.25 | 51.59 | 50.92 | 51.00 | 3,467,315 | -0.04(-0.08%) |
Aug 09, 2023 | 51.19 | 51.31 | 50.96 | 51.03 | 924,277 | -0.13(-0.25%) |
Aug 08, 2023 | 51.09 | 51.20 | 50.70 | 51.16 | 1,248,226 | -0.20(-0.38%) |
Aug 07, 2023 | 51.10 | 51.40 | 51.10 | 51.36 | 1,145,695 | +0.43(+0.84%) |
Aug 04, 2023 | 51.34 | 51.54 | 50.87 | 50.93 | 1,229,831 | -0.30(-0.59%) |
Aug 03, 2023 | 51.25 | 51.41 | 51.08 | 51.23 | 1,436,790 | -0.20(-0.38%) |
Aug 02, 2023 | 51.56 | 51.68 | 51.35 | 51.42 | 1,880,252 | -0.37(-0.72%) |
Aug 01, 2023 | 51.82 | 52.02 | 51.66 | 51.79 | 1,695,979 | -0.15(-0.28%) |
Jul 31, 2023 | 51.93 | 52.06 | 51.76 | 51.94 | 2,407,253 | +0.07(+0.13%) |
Jul 28, 2023 | 51.93 | 52.03 | 51.69 | 51.87 | 1,264,170 | +0.24(+0.47%) |
Jul 27, 2023 | 52.14 | 52.22 | 51.56 | 51.63 | 1,540,689 | -0.33(-0.64%) |
Jul 26, 2023 | 51.78 | 52.09 | 51.76 | 51.96 | 1,816,435 | +0.02(+0.04%) |
Jul 25, 2023 | 51.82 | 52.08 | 51.80 | 51.94 | 2,215,416 | -0.01(-0.02%) |
Jul 24, 2023 | 51.82 | 52.06 | 51.81 | 51.95 | 1,348,907 | +0.24(+0.47%) |
Jul 21, 2023 | 51.67 | 51.85 | 51.57 | 51.71 | 1,591,424 | +0.19(+0.36%) |
Jul 20, 2023 | 51.24 | 51.60 | 51.24 | 51.52 | 2,114,730 | +0.34(+0.67%) |
Jul 19, 2023 | 50.97 | 51.25 | 50.97 | 51.18 | 1,646,917 | +0.25(+0.50%) |
Jul 18, 2023 | 50.55 | 51.02 | 50.49 | 50.93 | 1,685,530 | +0.37(+0.73%) |
Jul 17, 2023 | 50.35 | 50.67 | 50.28 | 50.56 | 1,068,281 | +0.10(+0.19%) |
Jul 14, 2023 | 50.70 | 50.70 | 50.39 | 50.46 | 894,321 | -0.13(-0.25%) |
Jul 13, 2023 | 50.52 | 50.67 | 50.46 | 50.59 | 1,009,496 | +0.19(+0.37%) |
Jul 12, 2023 | 50.50 | 50.62 | 50.33 | 50.40 | 1,216,558 | +0.21(+0.43%) |
Jul 11, 2023 | 49.92 | 50.22 | 49.84 | 50.19 | 1,037,828 | +0.39(+0.78%) |
Jul 10, 2023 | 49.50 | 49.92 | 49.50 | 49.80 | 967,391 | +0.31(+0.63%) |
Jul 07, 2023 | 49.50 | 49.93 | 49.46 | 49.48 | 1,079,646 | -0.19(-0.37%) |
Jul 06, 2023 | 49.77 | 49.79 | 49.42 | 49.67 | 1,470,098 | -0.51(-1.01%) |
Jul 05, 2023 | 50.13 | 50.30 | 50.07 | 50.18 | 1,330,936 | -0.16(-0.31%) |
Jul 03, 2023 | 50.15 | 50.40 | 50.09 | 50.33 | 681,326 | +0.08(+0.16%) |
Jun 30, 2023 | 50.05 | 50.35 | 50.02 | 50.25 | 1,099,402 | +0.46(+0.92%) |
Jun 29, 2023 | 49.43 | 49.80 | 49.33 | 49.80 | 867,278 | +0.38(+0.77%) |
Jun 28, 2023 | 49.51 | 49.51 | 49.26 | 49.42 | 1,300,042 | -0.15(-0.30%) |
Jun 27, 2023 | 49.26 | 49.63 | 49.18 | 49.56 | 1,350,829 | +0.34(+0.69%) |
Jun 26, 2023 | 49.08 | 49.33 | 48.97 | 49.22 | 974,664 | +0.14(+0.28%) |
Jun 23, 2023 | 49.25 | 49.36 | 49.03 | 49.08 | 886,233 | -0.43(-0.87%) |
Jun 22, 2023 | 49.57 | 49.59 | 49.39 | 49.51 | 1,420,934 | -0.10(-0.20%) |
Jun 21, 2023 | 49.56 | 49.82 | 49.38 | 49.61 | 2,944,415 | -0.08(-0.16%) |
Jun 20, 2023 | 49.86 | 49.90 | 49.60 | 49.69 | 2,387,853 | -0.42(-0.84%) |
Jun 16, 2023 | 50.35 | 50.43 | 50.09 | 50.11 | 1,273,604 | -0.07(-0.14%) |