Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.85 | 49.90 | 49.41 | 49.49 | 122,003 | -0.50(-0.99%) |
Aug 30, 2023 | 50.08 | 50.26 | 49.93 | 49.99 | 195,570 | -0.03(-0.06%) |
Aug 29, 2023 | 49.33 | 50.05 | 49.32 | 50.02 | 274,564 | +0.67(+1.35%) |
Aug 28, 2023 | 49.18 | 49.40 | 49.17 | 49.35 | 559,216 | +0.54(+1.10%) |
Aug 25, 2023 | 48.83 | 49.02 | 48.39 | 48.82 | 249,988 | +0.32(+0.66%) |
Aug 24, 2023 | 48.93 | 49.13 | 48.49 | 48.50 | 166,220 | -0.71(-1.43%) |
Aug 23, 2023 | 48.85 | 49.25 | 48.85 | 49.20 | 147,672 | +0.43(+0.88%) |
Aug 22, 2023 | 49.04 | 49.06 | 48.74 | 48.78 | 597,881 | -0.16(-0.32%) |
Aug 21, 2023 | 48.86 | 48.97 | 48.64 | 48.93 | 402,103 | +0.32(+0.65%) |
Aug 18, 2023 | 48.24 | 48.73 | 48.24 | 48.62 | 217,951 | -0.05(-0.10%) |
Aug 17, 2023 | 49.18 | 49.25 | 48.64 | 48.67 | 218,293 | -0.40(-0.81%) |
Aug 16, 2023 | 49.31 | 49.55 | 49.06 | 49.06 | 1,126,056 | -0.31(-0.62%) |
Aug 15, 2023 | 49.76 | 49.76 | 49.33 | 49.37 | 407,021 | -0.65(-1.29%) |
Aug 14, 2023 | 49.68 | 50.07 | 49.56 | 50.02 | 134,813 | -0.12(-0.24%) |
Aug 11, 2023 | 50.07 | 50.25 | 49.97 | 50.14 | 741,770 | -0.40(-0.79%) |
Aug 10, 2023 | 50.78 | 51.12 | 50.45 | 50.53 | 561,404 | +0.22(+0.43%) |
Aug 09, 2023 | 50.29 | 50.45 | 50.22 | 50.31 | 141,001 | +0.16(+0.32%) |
Aug 08, 2023 | 49.83 | 50.20 | 49.71 | 50.16 | 122,501 | -0.20(-0.39%) |
Aug 07, 2023 | 50.20 | 50.38 | 50.00 | 50.35 | 127,705 | +0.41(+0.82%) |
Aug 04, 2023 | 50.00 | 50.42 | 49.85 | 49.95 | 220,615 | +0.09(+0.18%) |
Aug 03, 2023 | 49.57 | 49.99 | 49.54 | 49.86 | 166,188 | -0.14(-0.28%) |
Aug 02, 2023 | 50.29 | 50.36 | 49.93 | 50.00 | 270,866 | -0.95(-1.87%) |
Aug 01, 2023 | 51.01 | 51.15 | 50.76 | 50.95 | 92,905 | -0.50(-0.97%) |
Jul 31, 2023 | 51.64 | 51.77 | 51.44 | 51.45 | 171,081 | -0.08(-0.15%) |
Jul 28, 2023 | 51.44 | 51.66 | 51.38 | 51.53 | 106,293 | +0.42(+0.82%) |
Jul 27, 2023 | 51.68 | 51.69 | 51.03 | 51.11 | 226,477 | -0.22(-0.43%) |
Jul 26, 2023 | 50.85 | 51.46 | 50.83 | 51.33 | 206,492 | +0.07(+0.14%) |
Jul 25, 2023 | 51.10 | 51.39 | 51.08 | 51.26 | 133,248 | +0.09(+0.17%) |
Jul 24, 2023 | 51.14 | 51.30 | 51.12 | 51.17 | 118,339 | -0.27(-0.52%) |
Jul 21, 2023 | 51.38 | 51.48 | 51.23 | 51.44 | 176,554 | +0.20(+0.39%) |
Jul 20, 2023 | 51.42 | 51.55 | 51.18 | 51.24 | 194,897 | -0.16(-0.31%) |
Jul 19, 2023 | 51.49 | 51.57 | 51.27 | 51.40 | 339,412 | -0.03(-0.06%) |
Jul 18, 2023 | 51.16 | 51.48 | 51.13 | 51.43 | 187,472 | +0.25(+0.49%) |
Jul 17, 2023 | 51.02 | 51.25 | 50.95 | 51.18 | 196,288 | -0.06(-0.12%) |
Jul 14, 2023 | 51.58 | 51.58 | 51.23 | 51.24 | 138,802 | -0.17(-0.33%) |
Jul 13, 2023 | 51.22 | 51.49 | 51.22 | 51.41 | 138,028 | +0.77(+1.53%) |
Jul 12, 2023 | 50.31 | 50.67 | 50.26 | 50.63 | 179,087 | +1.11(+2.25%) |
Jul 11, 2023 | 49.29 | 49.52 | 49.18 | 49.52 | 167,896 | +0.46(+0.93%) |
Jul 10, 2023 | 48.78 | 49.06 | 48.78 | 49.06 | 453,854 | +0.34(+0.69%) |
Jul 07, 2023 | 48.51 | 48.97 | 48.46 | 48.73 | 1,580,505 | +0.29(+0.59%) |
Jul 06, 2023 | 48.67 | 48.67 | 48.19 | 48.44 | 794,902 | -0.91(-1.85%) |
Jul 05, 2023 | 49.64 | 49.64 | 49.32 | 49.35 | 781,598 | -0.68(-1.35%) |
Jul 03, 2023 | 50.09 | 50.09 | 49.93 | 50.03 | 378,883 | -0.17(-0.34%) |
Jun 30, 2023 | 50.08 | 50.25 | 50.03 | 50.20 | 386,116 | +0.78(+1.59%) |
Jun 29, 2023 | 49.26 | 49.45 | 49.26 | 49.41 | 143,597 | -0.08(-0.16%) |
Jun 28, 2023 | 49.49 | 49.57 | 49.36 | 49.49 | 212,518 | -0.09(-0.18%) |
Jun 27, 2023 | 49.23 | 49.63 | 49.11 | 49.58 | 261,318 | +0.54(+1.09%) |
Jun 26, 2023 | 49.06 | 49.20 | 49.03 | 49.04 | 313,239 | +0.06(+0.12%) |
Jun 23, 2023 | 48.93 | 49.14 | 48.88 | 48.98 | 211,584 | -0.61(-1.22%) |
Jun 22, 2023 | 49.43 | 49.59 | 49.42 | 49.59 | 200,990 | -0.20(-0.40%) |
Jun 21, 2023 | 49.53 | 49.93 | 49.50 | 49.79 | 262,246 | -0.04(-0.08%) |
Jun 20, 2023 | 49.92 | 49.98 | 49.69 | 49.83 | 427,890 | -0.65(-1.28%) |
Jun 16, 2023 | 50.84 | 50.84 | 50.47 | 50.47 | 518,172 | -0.04(-0.08%) |
Jun 15, 2023 | 49.99 | 50.55 | 49.91 | 50.51 | 175,283 | +0.66(+1.31%) |
Jun 14, 2023 | 50.02 | 50.10 | 49.60 | 49.86 | 687,944 | +0.22(+0.44%) |
Jun 13, 2023 | 49.57 | 49.70 | 49.50 | 49.64 | 417,357 | +0.39(+0.79%) |
Jun 12, 2023 | 49.27 | 49.30 | 49.06 | 49.25 | 228,174 | +0.14(+0.28%) |
Jun 09, 2023 | 49.13 | 49.17 | 48.99 | 49.11 | 167,711 | -0.22(-0.44%) |
Jun 08, 2023 | 49.11 | 49.37 | 49.07 | 49.33 | 266,063 | +0.56(+1.14%) |
Jun 07, 2023 | 49.10 | 49.22 | 48.75 | 48.78 | 412,126 | -0.27(-0.56%) |
Jun 06, 2023 | 48.77 | 49.08 | 48.76 | 49.05 | 103,597 | +0.25(+0.52%) |
Jun 05, 2023 | 48.98 | 49.03 | 48.77 | 48.80 | 240,255 | -0.39(-0.79%) |
Jun 02, 2023 | 49.09 | 49.23 | 49.05 | 49.19 | 474,286 | +0.57(+1.18%) |