Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.71 | 49.83 | 49.56 | 49.57 | 127,629 | -0.06(-0.12%) |
Aug 30, 2023 | 49.47 | 49.73 | 49.41 | 49.63 | 220,555 | +0.17(+0.34%) |
Aug 29, 2023 | 48.81 | 49.46 | 48.66 | 49.46 | 164,787 | +0.64(+1.30%) |
Aug 28, 2023 | 48.64 | 48.95 | 48.64 | 48.82 | 178,528 | +0.41(+0.84%) |
Aug 25, 2023 | 48.42 | 48.59 | 47.94 | 48.42 | 173,421 | +0.20(+0.41%) |
Aug 24, 2023 | 48.62 | 48.94 | 48.20 | 48.22 | 190,479 | -0.47(-0.96%) |
Aug 23, 2023 | 48.27 | 48.72 | 48.15 | 48.69 | 179,096 | +0.48(+0.99%) |
Aug 22, 2023 | 48.48 | 48.52 | 48.16 | 48.21 | 158,832 | -0.20(-0.41%) |
Aug 21, 2023 | 48.48 | 48.62 | 48.06 | 48.41 | 205,846 | -0.01(-0.02%) |
Aug 18, 2023 | 47.93 | 48.48 | 47.79 | 48.42 | 198,458 | +0.14(+0.29%) |
Aug 17, 2023 | 48.94 | 49.02 | 48.25 | 48.28 | 192,791 | -0.55(-1.12%) |
Aug 16, 2023 | 49.15 | 49.37 | 48.81 | 48.82 | 202,371 | -0.44(-0.89%) |
Aug 15, 2023 | 49.64 | 49.64 | 49.21 | 49.26 | 214,391 | -0.65(-1.29%) |
Aug 14, 2023 | 49.70 | 49.92 | 49.49 | 49.91 | 192,067 | +0.05(+0.10%) |
Aug 11, 2023 | 49.62 | 49.97 | 49.62 | 49.86 | 109,408 | +0.02(+0.04%) |
Aug 10, 2023 | 50.19 | 50.46 | 49.66 | 49.84 | 164,545 | -0.10(-0.20%) |
Aug 09, 2023 | 50.10 | 50.23 | 49.85 | 49.94 | 186,785 | -0.16(-0.32%) |
Aug 08, 2023 | 49.91 | 50.13 | 49.58 | 50.10 | 174,173 | -0.31(-0.61%) |
Aug 07, 2023 | 50.17 | 50.43 | 50.12 | 50.40 | 363,481 | +0.40(+0.79%) |
Aug 04, 2023 | 50.23 | 50.55 | 49.95 | 50.01 | 403,313 | -0.15(-0.30%) |
Aug 03, 2023 | 50.08 | 50.34 | 49.91 | 50.16 | 194,792 | -0.23(-0.45%) |
Aug 02, 2023 | 50.46 | 50.61 | 50.22 | 50.38 | 537,723 | -0.54(-1.05%) |
Aug 01, 2023 | 50.78 | 51.00 | 50.66 | 50.92 | 250,417 | -0.16(-0.31%) |
Jul 31, 2023 | 51.04 | 51.18 | 50.85 | 51.08 | 225,843 | +0.21(+0.41%) |
Jul 28, 2023 | 51.04 | 51.04 | 50.61 | 50.87 | 148,314 | +0.32(+0.63%) |
Jul 27, 2023 | 51.38 | 51.38 | 50.41 | 50.55 | 171,153 | -0.53(-1.03%) |
Jul 26, 2023 | 50.84 | 51.16 | 50.81 | 51.08 | 154,475 | +0.10(+0.19%) |
Jul 25, 2023 | 50.76 | 51.12 | 50.75 | 50.98 | 232,087 | +0.15(+0.29%) |
Jul 24, 2023 | 50.83 | 50.96 | 50.70 | 50.83 | 109,322 | +0.02(+0.04%) |
Jul 21, 2023 | 51.07 | 51.07 | 50.69 | 50.81 | 154,502 | -0.02(-0.04%) |
Jul 20, 2023 | 51.06 | 51.06 | 50.62 | 50.83 | 169,931 | -0.21(-0.41%) |
Jul 19, 2023 | 50.98 | 51.11 | 50.83 | 51.04 | 151,911 | +0.16(+0.31%) |
Jul 18, 2023 | 50.50 | 50.94 | 50.50 | 50.88 | 171,094 | +0.37(+0.73%) |
Jul 17, 2023 | 50.17 | 50.63 | 50.05 | 50.51 | 108,248 | +0.26(+0.51%) |
Jul 14, 2023 | 50.68 | 50.68 | 50.09 | 50.25 | 97,567 | -0.42(-0.82%) |
Jul 13, 2023 | 50.55 | 50.71 | 50.41 | 50.67 | 228,190 | +0.28(+0.55%) |
Jul 12, 2023 | 50.61 | 50.61 | 50.29 | 50.39 | 259,783 | +0.31(+0.61%) |
Jul 11, 2023 | 49.66 | 50.10 | 49.61 | 50.09 | 172,990 | +0.57(+1.14%) |
Jul 10, 2023 | 48.91 | 49.52 | 48.80 | 49.52 | 210,147 | +0.54(+1.09%) |
Jul 07, 2023 | 48.62 | 49.36 | 48.60 | 48.98 | 97,101 | +0.32(+0.65%) |
Jul 06, 2023 | 48.64 | 48.67 | 48.22 | 48.67 | 155,715 | -0.46(-0.93%) |
Jul 05, 2023 | 49.21 | 49.27 | 48.98 | 49.12 | 249,203 | -0.36(-0.72%) |
Jul 03, 2023 | 49.29 | 49.48 | 49.21 | 49.48 | 110,215 | +0.14(+0.28%) |
Jun 30, 2023 | 49.30 | 49.50 | 49.09 | 49.34 | 155,026 | +0.41(+0.83%) |
Jun 29, 2023 | 48.50 | 48.93 | 48.43 | 48.93 | 204,721 | +0.45(+0.92%) |
Jun 28, 2023 | 48.43 | 48.52 | 48.24 | 48.49 | 247,416 | -0.05(-0.10%) |
Jun 27, 2023 | 47.91 | 48.59 | 47.80 | 48.54 | 133,564 | +0.75(+1.57%) |
Jun 26, 2023 | 47.52 | 47.94 | 47.52 | 47.79 | 120,389 | +0.35(+0.73%) |
Jun 23, 2023 | 47.55 | 47.70 | 47.40 | 47.44 | 131,722 | -0.46(-0.97%) |
Jun 22, 2023 | 48.09 | 48.09 | 47.67 | 47.90 | 191,023 | -0.27(-0.55%) |
Jun 21, 2023 | 48.07 | 48.33 | 47.88 | 48.17 | 252,945 | -0.02(-0.04%) |
Jun 20, 2023 | 48.38 | 48.38 | 47.94 | 48.19 | 239,703 | -0.41(-0.85%) |
Jun 16, 2023 | 48.91 | 48.91 | 48.48 | 48.61 | 305,568 | -0.07(-0.14%) |