Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.07 | 50.55 | 48.49 | 48.56 | 298,948 | -1.77(-3.52%) |
Aug 30, 2023 | 51.26 | 51.85 | 48.98 | 50.33 | 345,995 | -2.22(-4.22%) |
Aug 29, 2023 | 52.90 | 54.05 | 51.80 | 52.55 | 242,869 | -0.87(-1.63%) |
Aug 28, 2023 | 54.02 | 54.66 | 53.05 | 53.42 | 125,620 | -0.46(-0.85%) |
Aug 25, 2023 | 53.70 | 54.62 | 53.10 | 53.88 | 80,249 | +0.57(+1.07%) |
Aug 24, 2023 | 53.83 | 53.85 | 53.17 | 53.31 | 96,527 | -0.68(-1.26%) |
Aug 23, 2023 | 53.65 | 54.14 | 53.10 | 53.99 | 67,128 | +0.57(+1.07%) |
Aug 22, 2023 | 54.14 | 54.66 | 53.16 | 53.42 | 95,797 | -0.76(-1.40%) |
Aug 21, 2023 | 54.77 | 55.14 | 53.78 | 54.18 | 55,832 | -0.51(-0.93%) |
Aug 18, 2023 | 53.73 | 54.95 | 53.73 | 54.69 | 73,850 | +0.59(+1.09%) |
Aug 17, 2023 | 54.19 | 54.71 | 53.94 | 54.10 | 67,524 | +0.00(+0.00%) |
Aug 16, 2023 | 54.89 | 55.55 | 54.10 | 54.10 | 84,280 | -0.79(-1.44%) |
Aug 15, 2023 | 56.17 | 56.31 | 54.89 | 54.89 | 84,440 | -1.50(-2.66%) |
Aug 14, 2023 | 56.23 | 56.40 | 55.78 | 56.39 | 70,758 | +0.05(+0.09%) |
Aug 11, 2023 | 56.33 | 56.83 | 56.23 | 56.34 | 78,704 | -0.31(-0.55%) |
Aug 10, 2023 | 56.71 | 57.29 | 55.93 | 56.65 | 95,052 | -0.02(-0.04%) |
Aug 09, 2023 | 56.89 | 57.58 | 56.38 | 56.67 | 97,250 | -0.43(-0.75%) |
Aug 08, 2023 | 57.28 | 57.28 | 55.95 | 57.10 | 79,451 | -0.58(-1.01%) |
Aug 07, 2023 | 56.88 | 58.70 | 56.79 | 57.68 | 87,496 | +0.86(+1.51%) |
Aug 04, 2023 | 55.97 | 57.06 | 55.34 | 56.82 | 125,148 | +1.09(+1.96%) |
Aug 03, 2023 | 59.44 | 59.57 | 54.64 | 55.73 | 263,588 | -4.10(-6.85%) |
Aug 02, 2023 | 59.50 | 60.39 | 59.37 | 59.83 | 88,204 | -0.48(-0.80%) |
Aug 01, 2023 | 59.72 | 60.38 | 59.09 | 60.31 | 121,762 | +0.36(+0.60%) |
Jul 31, 2023 | 58.76 | 59.95 | 58.56 | 59.95 | 118,920 | +1.43(+2.44%) |
Jul 28, 2023 | 58.95 | 59.10 | 57.98 | 58.52 | 104,496 | +0.09(+0.15%) |
Jul 27, 2023 | 59.56 | 60.72 | 58.42 | 58.43 | 164,859 | -0.90(-1.52%) |
Jul 26, 2023 | 58.51 | 59.54 | 58.02 | 59.33 | 99,039 | +0.58(+0.99%) |
Jul 25, 2023 | 57.98 | 59.10 | 57.98 | 58.75 | 75,679 | +0.57(+0.98%) |
Jul 24, 2023 | 57.73 | 58.58 | 57.60 | 58.18 | 102,967 | +0.54(+0.94%) |
Jul 21, 2023 | 57.79 | 58.28 | 57.24 | 57.64 | 118,176 | +0.45(+0.79%) |
Jul 20, 2023 | 57.98 | 57.98 | 57.00 | 57.19 | 84,032 | -0.79(-1.36%) |
Jul 19, 2023 | 57.07 | 58.47 | 57.00 | 57.98 | 145,449 | +1.08(+1.90%) |
Jul 18, 2023 | 55.69 | 56.98 | 55.69 | 56.90 | 186,277 | +1.24(+2.23%) |
Jul 17, 2023 | 55.11 | 56.16 | 54.79 | 55.66 | 143,624 | -0.02(-0.04%) |
Jul 14, 2023 | 57.89 | 57.89 | 54.00 | 55.68 | 186,675 | -2.15(-3.72%) |
Jul 13, 2023 | 58.10 | 58.12 | 57.15 | 57.83 | 101,683 | -0.21(-0.36%) |
Jul 12, 2023 | 57.98 | 58.31 | 57.51 | 58.04 | 130,353 | +1.05(+1.84%) |
Jul 11, 2023 | 56.07 | 57.11 | 55.85 | 56.99 | 125,067 | +1.23(+2.21%) |
Jul 10, 2023 | 55.85 | 56.73 | 55.38 | 55.76 | 185,429 | -0.19(-0.34%) |
Jul 07, 2023 | 56.58 | 57.11 | 55.82 | 55.95 | 125,951 | -0.39(-0.69%) |
Jul 06, 2023 | 57.00 | 57.38 | 56.00 | 56.34 | 144,657 | -1.34(-2.32%) |
Jul 05, 2023 | 59.28 | 59.28 | 57.19 | 57.68 | 126,299 | -1.73(-2.91%) |
Jul 03, 2023 | 58.77 | 59.42 | 58.77 | 59.41 | 47,488 | +0.75(+1.28%) |
Jun 30, 2023 | 59.15 | 59.49 | 58.50 | 58.66 | 149,910 | -0.09(-0.15%) |
Jun 29, 2023 | 57.99 | 58.88 | 57.99 | 58.75 | 104,004 | +0.84(+1.45%) |
Jun 28, 2023 | 58.11 | 58.66 | 57.61 | 57.91 | 105,890 | -0.24(-0.41%) |
Jun 27, 2023 | 56.97 | 58.39 | 56.97 | 58.15 | 112,873 | +1.28(+2.25%) |
Jun 26, 2023 | 56.24 | 57.69 | 56.24 | 56.87 | 75,670 | +0.62(+1.10%) |
Jun 23, 2023 | 56.54 | 57.63 | 56.02 | 56.25 | 369,930 | -1.27(-2.21%) |
Jun 22, 2023 | 58.01 | 58.22 | 57.00 | 57.52 | 79,050 | -0.67(-1.15%) |
Jun 21, 2023 | 57.70 | 58.82 | 57.41 | 58.19 | 86,505 | +0.29(+0.50%) |
Jun 20, 2023 | 57.58 | 58.64 | 57.14 | 57.90 | 101,482 | +0.08(+0.14%) |
Jun 16, 2023 | 61.01 | 61.24 | 57.57 | 57.82 | 333,705 | -3.64(-5.92%) |
Jun 15, 2023 | 60.79 | 61.87 | 60.58 | 61.46 | 126,057 | +0.22(+0.36%) |
Jun 14, 2023 | 61.82 | 62.36 | 60.73 | 61.24 | 164,357 | -0.43(-0.70%) |
Jun 13, 2023 | 59.91 | 62.11 | 59.91 | 61.67 | 127,650 | +1.97(+3.30%) |
Jun 12, 2023 | 59.03 | 60.35 | 59.03 | 59.70 | 177,828 | -0.23(-0.38%) |
Jun 09, 2023 | 59.50 | 60.51 | 57.20 | 59.93 | 167,232 | +0.34(+0.57%) |
Jun 08, 2023 | 60.41 | 60.41 | 59.00 | 59.59 | 107,985 | -0.99(-1.63%) |
Jun 07, 2023 | 58.05 | 60.82 | 58.05 | 60.58 | 176,285 | +3.05(+5.30%) |
Jun 06, 2023 | 53.83 | 58.24 | 53.83 | 57.53 | 195,928 | +3.79(+7.05%) |
Jun 05, 2023 | 54.35 | 54.58 | 53.19 | 53.74 | 147,358 | -0.56(-1.03%) |
Jun 02, 2023 | 53.00 | 54.59 | 52.43 | 54.30 | 364,216 | +2.16(+4.14%) |