Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.80 | 50.93 | 50.66 | 50.79 | 441,757 | +0.00(+0.00%) |
Aug 30, 2023 | 50.70 | 50.87 | 50.66 | 50.79 | 594,487 | +0.06(+0.12%) |
Aug 29, 2023 | 50.51 | 50.79 | 50.44 | 50.73 | 640,816 | +0.21(+0.42%) |
Aug 28, 2023 | 50.51 | 50.55 | 50.12 | 50.52 | 526,731 | +0.06(+0.12%) |
Aug 25, 2023 | 50.50 | 50.50 | 50.24 | 50.46 | 373,500 | -0.03(-0.06%) |
Aug 24, 2023 | 50.52 | 50.52 | 50.29 | 50.49 | 649,136 | +0.02(+0.04%) |
Aug 23, 2023 | 50.27 | 50.49 | 50.27 | 50.47 | 430,413 | +0.29(+0.58%) |
Aug 22, 2023 | 50.21 | 50.30 | 50.15 | 50.18 | 504,248 | +0.03(+0.06%) |
Aug 21, 2023 | 50.33 | 50.64 | 50.13 | 50.15 | 639,982 | -0.37(-0.72%) |
Aug 18, 2023 | 50.44 | 50.58 | 50.39 | 50.52 | 403,189 | +0.05(+0.09%) |
Aug 17, 2023 | 50.60 | 50.74 | 50.39 | 50.47 | 400,185 | -0.27(-0.53%) |
Aug 16, 2023 | 50.81 | 50.91 | 50.69 | 50.74 | 527,053 | -0.04(-0.08%) |
Aug 15, 2023 | 50.72 | 50.81 | 50.67 | 50.78 | 461,739 | +0.06(+0.12%) |
Aug 14, 2023 | 50.81 | 50.85 | 50.59 | 50.72 | 435,370 | -0.05(-0.10%) |
Aug 11, 2023 | 50.83 | 51.00 | 50.64 | 50.77 | 394,555 | -0.12(-0.24%) |
Aug 10, 2023 | 51.06 | 51.06 | 50.82 | 50.89 | 457,909 | -0.07(-0.14%) |
Aug 09, 2023 | 50.76 | 50.99 | 50.76 | 50.96 | 564,869 | +0.24(+0.47%) |
Aug 08, 2023 | 50.63 | 50.74 | 50.54 | 50.72 | 575,743 | +0.36(+0.71%) |
Aug 07, 2023 | 50.63 | 50.63 | 50.36 | 50.36 | 411,652 | -0.17(-0.34%) |
Aug 04, 2023 | 50.35 | 50.60 | 50.33 | 50.53 | 321,104 | +0.37(+0.74%) |
Aug 03, 2023 | 50.21 | 50.37 | 50.12 | 50.16 | 1,601,681 | -0.46(-0.91%) |
Aug 02, 2023 | 50.80 | 50.83 | 50.54 | 50.62 | 850,984 | -0.25(-0.49%) |
Aug 01, 2023 | 50.97 | 51.00 | 50.80 | 50.87 | 1,054,533 | -0.35(-0.68%) |
Jul 31, 2023 | 51.32 | 51.38 | 51.09 | 51.22 | 823,094 | -0.01(-0.02%) |
Jul 28, 2023 | 51.35 | 51.35 | 51.18 | 51.23 | 776,703 | +0.05(+0.10%) |
Jul 27, 2023 | 51.55 | 51.58 | 51.15 | 51.18 | 1,171,246 | -0.40(-0.78%) |
Jul 26, 2023 | 51.55 | 51.68 | 51.48 | 51.58 | 512,092 | +0.10(+0.19%) |
Jul 25, 2023 | 51.49 | 51.55 | 51.34 | 51.48 | 831,990 | -0.04(-0.08%) |
Jul 24, 2023 | 51.69 | 51.75 | 51.50 | 51.52 | 455,923 | -0.03(-0.06%) |
Jul 21, 2023 | 51.67 | 51.70 | 51.39 | 51.55 | 854,736 | +0.05(+0.10%) |
Jul 20, 2023 | 51.79 | 51.86 | 51.39 | 51.50 | 2,467,868 | -0.36(-0.69%) |
Jul 19, 2023 | 51.72 | 51.93 | 51.68 | 51.86 | 826,752 | +0.14(+0.27%) |
Jul 18, 2023 | 51.53 | 51.74 | 51.49 | 51.72 | 630,533 | +0.26(+0.51%) |
Jul 17, 2023 | 51.50 | 51.55 | 51.39 | 51.46 | 592,828 | +0.06(+0.12%) |
Jul 14, 2023 | 51.55 | 51.57 | 51.33 | 51.40 | 574,295 | -0.05(-0.10%) |
Jul 13, 2023 | 51.35 | 51.53 | 51.30 | 51.45 | 955,995 | +0.21(+0.41%) |
Jul 12, 2023 | 51.29 | 51.39 | 51.18 | 51.24 | 602,784 | +0.10(+0.20%) |
Jul 11, 2023 | 51.13 | 51.26 | 51.05 | 51.14 | 255,355 | +0.07(+0.14%) |
Jul 10, 2023 | 50.95 | 51.15 | 50.90 | 51.07 | 464,030 | +0.02(+0.04%) |
Jul 07, 2023 | 50.99 | 51.12 | 50.85 | 51.05 | 457,707 | +0.06(+0.12%) |
Jul 06, 2023 | 51.04 | 51.15 | 50.76 | 50.99 | 1,001,925 | -0.12(-0.23%) |
Jul 05, 2023 | 51.15 | 51.21 | 51.06 | 51.11 | 338,598 | -0.05(-0.10%) |
Jul 03, 2023 | 51.23 | 51.26 | 51.11 | 51.16 | 284,364 | -0.18(-0.35%) |
Jun 30, 2023 | 51.36 | 51.42 | 51.27 | 51.34 | 509,596 | +0.08(+0.16%) |
Jun 29, 2023 | 51.60 | 51.63 | 51.20 | 51.26 | 712,857 | -0.35(-0.68%) |
Jun 28, 2023 | 51.70 | 51.70 | 51.45 | 51.61 | 322,366 | +0.06(+0.12%) |
Jun 27, 2023 | 51.71 | 51.72 | 51.48 | 51.55 | 660,965 | -0.07(-0.14%) |
Jun 26, 2023 | 51.67 | 51.72 | 51.57 | 51.62 | 804,410 | +0.00(+0.00%) |
Jun 23, 2023 | 51.82 | 51.82 | 51.56 | 51.62 | 873,282 | +0.09(+0.17%) |
Jun 22, 2023 | 51.61 | 51.64 | 51.52 | 51.53 | 503,773 | -0.06(-0.12%) |
Jun 21, 2023 | 51.44 | 51.63 | 51.31 | 51.59 | 681,261 | +0.12(+0.23%) |
Jun 20, 2023 | 51.40 | 51.57 | 51.39 | 51.47 | 1,153,434 | -0.01(-0.02%) |
Jun 16, 2023 | 51.47 | 51.50 | 51.26 | 51.48 | 639,214 | +0.01(+0.02%) |