Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.67 | 49.80 | 49.53 | 49.56 | 38,017 | -0.09(-0.18%) |
Aug 30, 2023 | 49.73 | 50.01 | 49.60 | 49.65 | 29,610 | +0.00(+0.00%) |
Aug 29, 2023 | 49.03 | 49.66 | 48.93 | 49.65 | 35,027 | +0.48(+0.98%) |
Aug 28, 2023 | 49.11 | 49.29 | 49.05 | 49.16 | 29,793 | +0.31(+0.63%) |
Aug 25, 2023 | 48.61 | 48.99 | 48.47 | 48.85 | 23,336 | +0.42(+0.86%) |
Aug 24, 2023 | 48.89 | 49.11 | 48.38 | 48.44 | 25,671 | -0.47(-0.96%) |
Aug 23, 2023 | 48.73 | 49.01 | 48.72 | 48.91 | 20,287 | +0.38(+0.79%) |
Aug 22, 2023 | 48.57 | 48.60 | 48.42 | 48.52 | 33,240 | +0.14(+0.28%) |
Aug 21, 2023 | 48.52 | 48.52 | 48.09 | 48.38 | 36,014 | -0.22(-0.45%) |
Aug 18, 2023 | 48.24 | 48.71 | 48.18 | 48.60 | 43,443 | +0.07(+0.14%) |
Aug 17, 2023 | 49.26 | 49.26 | 48.51 | 48.53 | 34,382 | -0.75(-1.52%) |
Aug 16, 2023 | 49.46 | 49.67 | 49.28 | 49.28 | 26,527 | -0.22(-0.44%) |
Aug 15, 2023 | 49.81 | 49.81 | 49.47 | 49.50 | 39,796 | -0.60(-1.20%) |
Aug 14, 2023 | 49.92 | 50.17 | 49.63 | 50.10 | 59,239 | +0.02(+0.04%) |
Aug 11, 2023 | 49.90 | 50.21 | 49.90 | 50.08 | 38,078 | +0.02(+0.04%) |
Aug 10, 2023 | 50.50 | 50.54 | 49.97 | 50.06 | 37,631 | -0.09(-0.18%) |
Aug 09, 2023 | 50.32 | 50.37 | 50.05 | 50.15 | 64,753 | -0.47(-0.93%) |
Aug 08, 2023 | 50.55 | 50.67 | 50.18 | 50.62 | 40,167 | -0.28(-0.54%) |
Aug 07, 2023 | 50.71 | 51.01 | 50.65 | 50.90 | 26,264 | +0.32(+0.64%) |
Aug 04, 2023 | 50.59 | 51.05 | 50.39 | 50.57 | 35,519 | +0.11(+0.21%) |
Aug 03, 2023 | 50.85 | 50.85 | 50.32 | 50.46 | 49,343 | -0.74(-1.44%) |
Aug 02, 2023 | 51.29 | 51.55 | 51.18 | 51.20 | 37,794 | -0.32(-0.63%) |
Aug 01, 2023 | 51.68 | 51.84 | 51.44 | 51.53 | 38,817 | -0.49(-0.95%) |
Jul 31, 2023 | 51.97 | 52.18 | 51.92 | 52.02 | 37,928 | +0.11(+0.21%) |
Jul 28, 2023 | 52.08 | 52.14 | 51.79 | 51.91 | 63,679 | +0.17(+0.32%) |
Jul 27, 2023 | 52.38 | 52.47 | 51.62 | 51.74 | 50,709 | -0.51(-0.98%) |
Jul 26, 2023 | 52.05 | 52.32 | 52.02 | 52.25 | 35,460 | +0.09(+0.17%) |
Jul 25, 2023 | 51.81 | 52.28 | 51.75 | 52.17 | 54,356 | +0.21(+0.40%) |
Jul 24, 2023 | 52.07 | 52.09 | 51.74 | 51.96 | 37,440 | -0.04(-0.08%) |
Jul 21, 2023 | 51.96 | 52.14 | 51.88 | 52.00 | 50,627 | +0.20(+0.38%) |
Jul 20, 2023 | 51.62 | 51.83 | 51.50 | 51.80 | 14,800 | +0.08(+0.15%) |
Jul 19, 2023 | 51.77 | 51.95 | 51.55 | 51.72 | 96,210 | +0.20(+0.38%) |
Jul 18, 2023 | 51.32 | 51.60 | 51.28 | 51.53 | 67,121 | +0.23(+0.44%) |
Jul 17, 2023 | 51.11 | 51.45 | 50.96 | 51.30 | 72,101 | -0.01(-0.02%) |
Jul 14, 2023 | 51.37 | 51.37 | 51.10 | 51.31 | 39,750 | -0.17(-0.33%) |
Jul 13, 2023 | 51.52 | 51.52 | 51.33 | 51.48 | 29,309 | +0.23(+0.44%) |
Jul 12, 2023 | 51.02 | 51.41 | 50.97 | 51.25 | 41,111 | +0.82(+1.62%) |
Jul 11, 2023 | 50.08 | 50.46 | 50.08 | 50.43 | 28,121 | +0.51(+1.03%) |
Jul 10, 2023 | 49.53 | 49.92 | 49.53 | 49.92 | 77,223 | +0.45(+0.92%) |
Jul 07, 2023 | 49.32 | 49.83 | 49.31 | 49.47 | 151,766 | +0.12(+0.24%) |
Jul 06, 2023 | 49.41 | 49.61 | 49.15 | 49.35 | 50,402 | -0.51(-1.03%) |
Jul 05, 2023 | 50.05 | 50.08 | 49.86 | 49.86 | 22,537 | -0.80(-1.57%) |
Jul 03, 2023 | 50.55 | 50.67 | 50.43 | 50.66 | 10,104 | +0.05(+0.10%) |
Jun 30, 2023 | 50.42 | 50.68 | 50.39 | 50.61 | 22,397 | +0.56(+1.12%) |
Jun 29, 2023 | 49.67 | 50.11 | 49.56 | 50.05 | 43,199 | -0.01(-0.02%) |
Jun 28, 2023 | 50.30 | 50.30 | 49.97 | 50.06 | 42,642 | -0.26(-0.51%) |
Jun 27, 2023 | 49.82 | 50.38 | 49.82 | 50.31 | 21,810 | +0.62(+1.25%) |
Jun 26, 2023 | 49.63 | 49.91 | 49.59 | 49.69 | 18,065 | +0.07(+0.14%) |
Jun 23, 2023 | 49.96 | 50.13 | 49.61 | 49.63 | 30,391 | -0.78(-1.54%) |
Jun 22, 2023 | 50.55 | 50.56 | 50.25 | 50.40 | 33,565 | -0.32(-0.62%) |
Jun 21, 2023 | 50.41 | 50.86 | 50.18 | 50.72 | 44,826 | +0.11(+0.21%) |
Jun 20, 2023 | 50.65 | 50.74 | 50.51 | 50.61 | 45,192 | -0.51(-1.00%) |
Jun 16, 2023 | 51.19 | 51.36 | 51.06 | 51.12 | 36,713 | +0.01(+0.02%) |