Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.37 | 53.02 | 52.37 | 52.75 | 71,125 | +0.84(+1.62%) |
Aug 30, 2023 | 51.57 | 51.94 | 51.42 | 51.91 | 135,116 | +0.42(+0.81%) |
Aug 29, 2023 | 51.00 | 51.63 | 51.00 | 51.49 | 76,954 | +0.37(+0.72%) |
Aug 28, 2023 | 51.14 | 51.27 | 50.98 | 51.12 | 43,948 | +0.14(+0.27%) |
Aug 25, 2023 | 50.33 | 51.09 | 50.08 | 50.98 | 43,390 | +0.75(+1.49%) |
Aug 24, 2023 | 51.22 | 51.39 | 50.23 | 50.23 | 46,824 | -0.63(-1.24%) |
Aug 23, 2023 | 50.31 | 50.97 | 50.14 | 50.86 | 79,395 | +0.66(+1.31%) |
Aug 22, 2023 | 50.45 | 50.49 | 50.06 | 50.20 | 29,248 | -0.10(-0.20%) |
Aug 21, 2023 | 49.92 | 50.42 | 49.92 | 50.30 | 84,879 | +0.89(+1.80%) |
Aug 18, 2023 | 48.73 | 49.53 | 48.62 | 49.41 | 121,356 | +0.21(+0.43%) |
Aug 17, 2023 | 50.06 | 50.06 | 49.19 | 49.20 | 82,700 | -0.79(-1.58%) |
Aug 16, 2023 | 50.35 | 50.53 | 49.98 | 49.99 | 58,538 | -0.50(-0.99%) |
Aug 15, 2023 | 50.70 | 50.92 | 50.40 | 50.49 | 66,499 | -0.61(-1.19%) |
Aug 14, 2023 | 50.70 | 51.22 | 50.70 | 51.10 | 38,603 | +0.36(+0.71%) |
Aug 11, 2023 | 50.45 | 50.91 | 50.45 | 50.74 | 23,860 | +0.03(+0.06%) |
Aug 10, 2023 | 50.75 | 51.21 | 50.38 | 50.71 | 39,427 | +0.36(+0.71%) |
Aug 09, 2023 | 50.30 | 50.63 | 50.13 | 50.35 | 47,198 | +0.22(+0.44%) |
Aug 08, 2023 | 50.31 | 50.34 | 49.69 | 50.13 | 61,479 | -0.85(-1.66%) |
Aug 07, 2023 | 50.79 | 50.98 | 50.42 | 50.98 | 72,543 | +0.30(+0.59%) |
Aug 04, 2023 | 51.33 | 51.40 | 50.44 | 50.68 | 107,564 | -0.98(-1.89%) |
Aug 03, 2023 | 51.10 | 51.78 | 51.10 | 51.66 | 48,677 | +0.35(+0.68%) |
Aug 02, 2023 | 52.14 | 52.16 | 51.13 | 51.31 | 87,076 | -1.33(-2.52%) |
Aug 01, 2023 | 52.09 | 52.78 | 52.09 | 52.64 | 72,713 | +0.36(+0.69%) |
Jul 31, 2023 | 51.72 | 52.28 | 51.72 | 52.28 | 50,106 | +0.67(+1.30%) |
Jul 28, 2023 | 51.31 | 51.72 | 51.29 | 51.61 | 25,396 | +0.59(+1.15%) |
Jul 27, 2023 | 51.93 | 52.02 | 50.87 | 51.02 | 30,525 | -0.47(-0.91%) |
Jul 26, 2023 | 51.09 | 51.72 | 51.01 | 51.49 | 39,551 | +0.31(+0.60%) |
Jul 25, 2023 | 50.76 | 51.34 | 50.76 | 51.18 | 174,582 | +0.55(+1.08%) |
Jul 24, 2023 | 50.76 | 50.77 | 50.36 | 50.63 | 53,587 | -0.15(-0.29%) |
Jul 21, 2023 | 51.00 | 51.24 | 50.68 | 50.78 | 51,751 | +0.13(+0.26%) |
Jul 20, 2023 | 51.31 | 51.35 | 50.48 | 50.65 | 62,917 | -0.92(-1.78%) |
Jul 19, 2023 | 51.68 | 52.03 | 51.30 | 51.57 | 88,690 | +0.09(+0.17%) |
Jul 18, 2023 | 51.11 | 51.55 | 51.04 | 51.48 | 48,675 | +0.40(+0.78%) |
Jul 17, 2023 | 50.50 | 51.31 | 50.50 | 51.08 | 78,506 | +0.62(+1.23%) |
Jul 14, 2023 | 50.72 | 51.00 | 50.35 | 50.46 | 62,567 | -0.47(-0.92%) |
Jul 13, 2023 | 50.23 | 50.98 | 50.14 | 50.93 | 171,779 | +1.00(+2.00%) |
Jul 12, 2023 | 51.12 | 51.21 | 49.77 | 49.93 | 64,951 | -0.72(-1.42%) |
Jul 11, 2023 | 50.44 | 50.76 | 50.28 | 50.65 | 47,933 | +0.29(+0.57%) |
Jul 10, 2023 | 49.46 | 50.45 | 49.44 | 50.36 | 52,417 | +0.81(+1.63%) |
Jul 07, 2023 | 49.49 | 50.08 | 49.49 | 49.55 | 43,842 | -0.06(-0.12%) |
Jul 06, 2023 | 49.68 | 49.68 | 49.18 | 49.61 | 59,674 | -0.58(-1.15%) |
Jul 05, 2023 | 50.15 | 50.38 | 49.98 | 50.19 | 78,000 | -0.25(-0.49%) |
Jul 03, 2023 | 50.47 | 50.55 | 50.22 | 50.44 | 43,225 | -0.06(-0.12%) |
Jun 30, 2023 | 50.49 | 50.89 | 50.47 | 50.50 | 109,200 | +0.44(+0.88%) |
Jun 29, 2023 | 49.74 | 50.14 | 49.74 | 50.06 | 34,920 | +0.28(+0.56%) |
Jun 28, 2023 | 49.49 | 50.01 | 49.49 | 49.78 | 54,829 | +0.07(+0.14%) |
Jun 27, 2023 | 48.98 | 49.84 | 48.98 | 49.71 | 64,997 | +0.86(+1.76%) |
Jun 26, 2023 | 48.93 | 49.28 | 48.80 | 48.85 | 60,829 | -0.20(-0.41%) |
Jun 23, 2023 | 49.17 | 49.28 | 48.99 | 49.05 | 55,474 | -0.67(-1.35%) |
Jun 22, 2023 | 49.38 | 49.76 | 49.12 | 49.72 | 56,226 | +0.15(+0.30%) |
Jun 21, 2023 | 50.12 | 50.21 | 49.41 | 49.57 | 74,799 | -0.74(-1.47%) |
Jun 20, 2023 | 50.65 | 50.78 | 50.06 | 50.31 | 132,297 | -0.65(-1.27%) |
Jun 16, 2023 | 51.62 | 51.73 | 50.80 | 50.96 | 113,639 | -0.34(-0.66%) |
Jun 15, 2023 | 50.24 | 51.38 | 50.01 | 51.30 | 154,194 | +1.00(+1.98%) |
Jun 14, 2023 | 50.23 | 50.40 | 49.87 | 50.30 | 60,601 | +0.11(+0.22%) |
Jun 13, 2023 | 49.89 | 50.26 | 49.84 | 50.19 | 91,424 | +0.60(+1.21%) |
Jun 12, 2023 | 49.02 | 49.62 | 49.02 | 49.59 | 57,882 | +0.79(+1.62%) |
Jun 09, 2023 | 48.92 | 49.26 | 48.58 | 48.80 | 42,234 | -0.02(-0.04%) |
Jun 08, 2023 | 48.43 | 48.97 | 48.39 | 48.82 | 43,006 | +0.39(+0.80%) |
Jun 07, 2023 | 49.34 | 49.41 | 48.39 | 48.43 | 268,367 | -0.85(-1.72%) |
Jun 06, 2023 | 49.03 | 49.39 | 48.89 | 49.28 | 76,383 | +0.17(+0.35%) |
Jun 05, 2023 | 49.08 | 49.36 | 48.63 | 49.11 | 65,198 | -0.05(-0.10%) |
Jun 02, 2023 | 49.08 | 49.43 | 48.91 | 49.16 | 118,335 | +0.20(+0.41%) |