Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.84 | 49.86 | 49.77 | 49.81 | 73,123 | +0.03(+0.06%) |
Aug 30, 2023 | 49.88 | 49.88 | 49.74 | 49.78 | 97,860 | +0.02(+0.04%) |
Aug 29, 2023 | 49.77 | 49.80 | 49.64 | 49.76 | 145,547 | +0.12(+0.24%) |
Aug 28, 2023 | 49.66 | 49.70 | 49.62 | 49.64 | 216,669 | -0.02(-0.04%) |
Aug 25, 2023 | 49.55 | 49.66 | 49.55 | 49.66 | 86,682 | +0.01(+0.02%) |
Aug 24, 2023 | 49.56 | 49.67 | 49.56 | 49.65 | 59,387 | -0.04(-0.08%) |
Aug 23, 2023 | 49.54 | 49.72 | 49.54 | 49.69 | 52,010 | +0.19(+0.39%) |
Aug 22, 2023 | 49.58 | 49.63 | 49.50 | 49.50 | 100,095 | -0.10(-0.20%) |
Aug 21, 2023 | 49.68 | 49.69 | 49.57 | 49.59 | 78,490 | -0.18(-0.37%) |
Aug 18, 2023 | 49.76 | 49.81 | 49.68 | 49.78 | 166,561 | +0.00(+0.00%) |
Aug 17, 2023 | 49.86 | 49.91 | 49.77 | 49.78 | 111,372 | -0.14(-0.27%) |
Aug 16, 2023 | 50.01 | 50.01 | 49.88 | 49.92 | 56,493 | -0.08(-0.16%) |
Aug 15, 2023 | 50.02 | 50.02 | 49.93 | 49.99 | 66,534 | +0.02(+0.04%) |
Aug 14, 2023 | 49.95 | 50.03 | 49.90 | 49.97 | 91,762 | +0.05(+0.10%) |
Aug 11, 2023 | 49.89 | 49.98 | 49.87 | 49.92 | 74,284 | -0.03(-0.06%) |
Aug 10, 2023 | 50.01 | 50.07 | 49.94 | 49.95 | 159,519 | -0.04(-0.08%) |
Aug 09, 2023 | 49.98 | 50.03 | 49.93 | 49.99 | 53,586 | +0.04(+0.08%) |
Aug 08, 2023 | 49.91 | 49.95 | 49.88 | 49.95 | 64,903 | +0.09(+0.18%) |
Aug 07, 2023 | 49.92 | 49.95 | 49.84 | 49.87 | 67,386 | -0.07(-0.14%) |
Aug 04, 2023 | 49.81 | 49.94 | 49.75 | 49.93 | 214,821 | +0.16(+0.31%) |
Aug 03, 2023 | 49.85 | 49.85 | 49.70 | 49.78 | 89,958 | -0.20(-0.41%) |
Aug 02, 2023 | 50.14 | 50.14 | 49.97 | 49.98 | 105,402 | -0.14(-0.27%) |
Aug 01, 2023 | 50.24 | 50.24 | 50.12 | 50.12 | 55,954 | -0.12(-0.24%) |
Jul 31, 2023 | 50.29 | 50.30 | 50.19 | 50.24 | 48,085 | -0.01(-0.02%) |
Jul 28, 2023 | 50.31 | 50.31 | 50.21 | 50.25 | 63,780 | +0.01(+0.03%) |
Jul 27, 2023 | 50.31 | 50.36 | 50.23 | 50.23 | 65,480 | -0.17(-0.34%) |
Jul 26, 2023 | 50.41 | 50.52 | 50.34 | 50.40 | 66,359 | +0.07(+0.13%) |
Jul 25, 2023 | 50.32 | 50.38 | 50.31 | 50.33 | 94,087 | -0.06(-0.12%) |
Jul 24, 2023 | 50.39 | 50.44 | 50.36 | 50.39 | 68,223 | +0.07(+0.13%) |
Jul 21, 2023 | 50.37 | 50.40 | 50.33 | 50.33 | 63,993 | -0.03(-0.06%) |
Jul 20, 2023 | 50.41 | 50.41 | 50.30 | 50.35 | 72,352 | -0.04(-0.08%) |
Jul 19, 2023 | 50.39 | 50.40 | 50.32 | 50.39 | 91,613 | +0.14(+0.27%) |
Jul 18, 2023 | 50.28 | 50.33 | 50.26 | 50.26 | 91,268 | +0.07(+0.14%) |
Jul 17, 2023 | 50.22 | 50.25 | 50.17 | 50.19 | 113,976 | -0.02(-0.04%) |
Jul 14, 2023 | 50.24 | 50.24 | 50.15 | 50.21 | 75,612 | -0.01(-0.02%) |
Jul 13, 2023 | 50.20 | 50.25 | 50.18 | 50.22 | 99,416 | +0.13(+0.25%) |
Jul 12, 2023 | 50.11 | 50.16 | 50.09 | 50.09 | 141,486 | +0.10(+0.19%) |
Jul 11, 2023 | 50.00 | 50.03 | 49.95 | 50.00 | 55,339 | +0.01(+0.02%) |
Jul 10, 2023 | 49.93 | 50.01 | 49.91 | 49.99 | 72,292 | -0.01(-0.02%) |
Jul 07, 2023 | 49.97 | 50.02 | 49.92 | 50.00 | 95,784 | +0.01(+0.02%) |
Jul 06, 2023 | 49.95 | 49.99 | 49.89 | 49.99 | 54,385 | -0.10(-0.19%) |
Jul 05, 2023 | 50.10 | 50.17 | 50.06 | 50.08 | 73,311 | -0.03(-0.06%) |
Jul 03, 2023 | 50.15 | 50.19 | 50.11 | 50.11 | 32,355 | -0.01(-0.02%) |
Jun 30, 2023 | 50.12 | 50.12 | 50.02 | 50.12 | 64,075 | +0.08(+0.15%) |
Jun 29, 2023 | 50.22 | 50.22 | 50.03 | 50.04 | 63,537 | -0.17(-0.35%) |
Jun 28, 2023 | 50.23 | 50.24 | 50.14 | 50.22 | 57,839 | +0.06(+0.12%) |
Jun 27, 2023 | 50.16 | 50.19 | 50.12 | 50.16 | 70,580 | -0.03(-0.06%) |
Jun 26, 2023 | 50.11 | 50.20 | 50.11 | 50.19 | 97,753 | +0.01(+0.02%) |
Jun 23, 2023 | 50.11 | 50.19 | 50.11 | 50.18 | 51,320 | +0.12(+0.23%) |
Jun 22, 2023 | 50.07 | 50.10 | 50.03 | 50.06 | 93,074 | -0.04(-0.08%) |
Jun 21, 2023 | 50.08 | 50.13 | 50.03 | 50.10 | 74,776 | +0.03(+0.06%) |
Jun 20, 2023 | 50.08 | 50.15 | 50.03 | 50.07 | 117,883 | +0.07(+0.14%) |
Jun 16, 2023 | 50.00 | 50.07 | 49.98 | 50.01 | 94,507 | +0.00(+0.00%) |