Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.88 | 52.89 | 52.66 | 52.66 | 1,762 | -0.06(-0.12%) |
Aug 30, 2023 | 52.76 | 52.82 | 52.72 | 52.72 | 820 | +0.20(+0.38%) |
Aug 29, 2023 | 51.62 | 52.54 | 51.62 | 52.52 | 3,217 | +0.76(+1.47%) |
Aug 28, 2023 | 51.63 | 51.98 | 51.63 | 51.76 | 5,752 | +0.33(+0.65%) |
Aug 25, 2023 | 51.39 | 51.43 | 51.06 | 51.43 | 1,585 | +0.23(+0.45%) |
Aug 24, 2023 | 51.71 | 51.71 | 51.20 | 51.20 | 955 | -0.48(-0.93%) |
Aug 23, 2023 | 51.11 | 51.73 | 51.11 | 51.67 | 3,305 | +0.55(+1.07%) |
Aug 22, 2023 | 51.16 | 51.25 | 51.04 | 51.13 | 3,437 | -0.14(-0.28%) |
Aug 21, 2023 | 51.31 | 51.34 | 50.91 | 51.27 | 4,949 | +0.01(+0.01%) |
Aug 18, 2023 | 50.83 | 51.46 | 50.83 | 51.26 | 4,490 | -0.02(-0.05%) |
Aug 17, 2023 | 51.89 | 52.43 | 51.29 | 51.29 | 4,063 | -0.45(-0.87%) |
Aug 16, 2023 | 52.23 | 52.25 | 51.74 | 51.74 | 1,582 | -0.56(-1.07%) |
Aug 15, 2023 | 52.62 | 52.62 | 52.30 | 52.30 | 11,852 | -0.80(-1.51%) |
Aug 14, 2023 | 52.86 | 53.11 | 52.86 | 53.11 | 2,776 | +0.18(+0.35%) |
Aug 11, 2023 | 52.79 | 53.01 | 52.79 | 52.92 | 2,579 | +0.06(+0.12%) |
Aug 10, 2023 | 53.41 | 53.41 | 52.73 | 52.86 | 6,037 | -0.28(-0.52%) |
Aug 09, 2023 | 53.39 | 53.40 | 53.13 | 53.13 | 3,200 | -0.09(-0.18%) |
Aug 08, 2023 | 52.99 | 53.23 | 52.71 | 53.23 | 4,560 | -0.20(-0.38%) |
Aug 07, 2023 | 53.31 | 53.43 | 53.21 | 53.43 | 7,862 | +0.37(+0.69%) |
Aug 04, 2023 | 53.54 | 53.54 | 53.07 | 53.07 | 1,587 | -0.21(-0.40%) |
Aug 03, 2023 | 53.29 | 53.34 | 53.07 | 53.28 | 2,726 | -0.32(-0.60%) |
Aug 02, 2023 | 53.72 | 53.72 | 53.53 | 53.60 | 6,639 | -0.67(-1.23%) |
Aug 01, 2023 | 54.12 | 54.34 | 54.11 | 54.27 | 5,784 | -0.20(-0.37%) |
Jul 31, 2023 | 54.41 | 54.50 | 54.29 | 54.47 | 3,947 | +0.27(+0.50%) |
Jul 28, 2023 | 54.14 | 54.20 | 54.14 | 54.20 | 1,377 | +0.47(+0.88%) |
Jul 27, 2023 | 54.60 | 54.60 | 53.64 | 53.73 | 4,663 | -0.66(-1.21%) |
Jul 26, 2023 | 54.06 | 54.39 | 53.96 | 54.38 | 5,258 | +0.03(+0.05%) |
Jul 25, 2023 | 54.25 | 54.49 | 54.25 | 54.36 | 2,283 | +0.01(+0.02%) |
Jul 24, 2023 | 54.35 | 54.58 | 54.27 | 54.34 | 2,308 | -0.01(-0.02%) |
Jul 21, 2023 | 54.63 | 54.63 | 54.22 | 54.35 | 5,777 | -0.09(-0.17%) |
Jul 20, 2023 | 54.42 | 54.44 | 54.15 | 54.44 | 3,095 | -0.32(-0.59%) |
Jul 19, 2023 | 54.68 | 54.86 | 54.67 | 54.76 | 8,546 | +0.24(+0.44%) |
Jul 18, 2023 | 54.23 | 54.69 | 54.23 | 54.53 | 5,250 | +0.37(+0.68%) |
Jul 17, 2023 | 53.69 | 54.32 | 53.46 | 54.16 | 2,982 | +0.49(+0.91%) |
Jul 14, 2023 | 54.16 | 54.16 | 53.61 | 53.67 | 5,261 | -0.51(-0.94%) |
Jul 13, 2023 | 54.00 | 54.18 | 54.00 | 54.18 | 12,173 | +0.48(+0.89%) |
Jul 12, 2023 | 53.43 | 53.95 | 53.43 | 53.70 | 3,952 | +0.40(+0.75%) |
Jul 11, 2023 | 52.67 | 53.30 | 52.67 | 53.30 | 8,940 | +0.62(+1.17%) |
Jul 10, 2023 | 52.04 | 52.74 | 52.04 | 52.69 | 17,381 | +0.60(+1.16%) |
Jul 07, 2023 | 51.88 | 52.49 | 51.88 | 52.08 | 2,431 | +0.25(+0.47%) |
Jul 06, 2023 | 51.39 | 51.87 | 51.35 | 51.84 | 4,820 | -0.55(-1.06%) |
Jul 05, 2023 | 52.58 | 52.58 | 52.19 | 52.39 | 3,486 | -0.39(-0.74%) |
Jul 03, 2023 | 52.70 | 52.79 | 52.44 | 52.79 | 2,444 | +0.09(+0.18%) |
Jun 30, 2023 | 52.58 | 52.75 | 52.44 | 52.69 | 2,099 | +0.53(+1.01%) |
Jun 29, 2023 | 52.00 | 52.20 | 51.99 | 52.17 | 2,726 | +0.47(+0.90%) |
Jun 28, 2023 | 51.34 | 51.71 | 51.34 | 51.70 | 4,641 | +0.03(+0.07%) |
Jun 27, 2023 | 50.89 | 51.77 | 50.89 | 51.66 | 3,389 | +0.73(+1.44%) |
Jun 26, 2023 | 50.84 | 51.22 | 50.84 | 50.93 | 6,360 | +0.14(+0.28%) |
Jun 23, 2023 | 50.80 | 51.05 | 50.71 | 50.79 | 5,075 | -0.53(-1.04%) |
Jun 22, 2023 | 51.47 | 51.47 | 51.25 | 51.32 | 5,608 | -0.36(-0.70%) |
Jun 21, 2023 | 51.65 | 51.76 | 51.65 | 51.69 | 3,307 | -0.24(-0.46%) |
Jun 20, 2023 | 52.05 | 52.05 | 51.81 | 51.92 | 7,035 | -0.41(-0.77%) |
Jun 16, 2023 | 52.46 | 52.55 | 52.25 | 52.33 | 11,772 | -0.21(-0.40%) |