Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.66 | 51.44 | 50.12 | 51.33 | 1,190,210 | +0.63(+1.25%) |
Aug 30, 2023 | 49.64 | 50.90 | 49.39 | 50.70 | 1,541,479 | +1.41(+2.86%) |
Aug 29, 2023 | 49.06 | 49.63 | 48.23 | 49.29 | 598,933 | +0.23(+0.48%) |
Aug 28, 2023 | 48.99 | 49.93 | 48.90 | 49.05 | 882,484 | +0.14(+0.28%) |
Aug 25, 2023 | 48.97 | 49.61 | 48.46 | 48.92 | 1,063,815 | +0.28(+0.58%) |
Aug 24, 2023 | 49.03 | 49.40 | 48.48 | 48.63 | 696,553 | -0.86(-1.73%) |
Aug 23, 2023 | 48.69 | 49.89 | 48.11 | 49.49 | 739,860 | +0.18(+0.36%) |
Aug 22, 2023 | 50.12 | 50.27 | 49.29 | 49.31 | 668,018 | -0.82(-1.63%) |
Aug 21, 2023 | 50.54 | 50.99 | 49.67 | 50.13 | 754,834 | -0.45(-0.89%) |
Aug 18, 2023 | 49.14 | 50.73 | 48.88 | 50.58 | 1,044,461 | +0.64(+1.29%) |
Aug 17, 2023 | 50.88 | 51.08 | 49.90 | 49.94 | 965,346 | -0.34(-0.68%) |
Aug 16, 2023 | 50.15 | 50.86 | 49.85 | 50.28 | 961,639 | +0.19(+0.39%) |
Aug 15, 2023 | 50.04 | 50.47 | 49.35 | 50.08 | 722,114 | -0.40(-0.79%) |
Aug 14, 2023 | 51.13 | 51.18 | 50.02 | 50.48 | 762,313 | -0.92(-1.79%) |
Aug 11, 2023 | 50.55 | 51.77 | 50.47 | 51.40 | 1,219,179 | +0.98(+1.94%) |
Aug 10, 2023 | 50.66 | 51.33 | 50.39 | 50.42 | 1,260,971 | -0.32(-0.63%) |
Aug 09, 2023 | 50.71 | 51.46 | 50.33 | 50.74 | 2,329,478 | +0.19(+0.38%) |
Aug 08, 2023 | 48.84 | 50.56 | 47.89 | 50.55 | 1,289,579 | +0.52(+1.04%) |
Aug 07, 2023 | 51.21 | 51.21 | 49.43 | 50.03 | 829,049 | -0.84(-1.65%) |
Aug 04, 2023 | 50.86 | 51.65 | 50.75 | 50.87 | 1,508,196 | -0.11(-0.21%) |
Aug 03, 2023 | 49.29 | 51.40 | 48.71 | 50.97 | 1,998,863 | +0.95(+1.90%) |
Aug 02, 2023 | 50.05 | 50.28 | 48.90 | 50.03 | 1,884,439 | -0.24(-0.48%) |
Aug 01, 2023 | 49.97 | 50.34 | 49.15 | 50.27 | 1,237,841 | -0.31(-0.61%) |
Jul 31, 2023 | 50.65 | 51.06 | 50.18 | 50.58 | 1,117,567 | +0.35(+0.69%) |
Jul 28, 2023 | 50.09 | 50.53 | 49.67 | 50.23 | 1,222,590 | +0.46(+0.93%) |
Jul 27, 2023 | 49.81 | 50.46 | 49.37 | 49.76 | 1,583,434 | +0.41(+0.82%) |
Jul 26, 2023 | 49.96 | 50.21 | 49.12 | 49.36 | 2,065,220 | -1.32(-2.60%) |
Jul 25, 2023 | 49.82 | 51.03 | 49.63 | 50.67 | 854,330 | +0.33(+0.65%) |
Jul 24, 2023 | 49.73 | 50.78 | 49.48 | 50.34 | 1,008,755 | +0.76(+1.54%) |
Jul 21, 2023 | 49.02 | 49.70 | 48.60 | 49.58 | 909,448 | +0.66(+1.34%) |
Jul 20, 2023 | 49.43 | 49.94 | 48.88 | 48.92 | 1,307,377 | -0.43(-0.86%) |
Jul 19, 2023 | 50.12 | 50.36 | 48.77 | 49.35 | 2,022,968 | -0.96(-1.90%) |
Jul 18, 2023 | 48.22 | 50.71 | 47.90 | 50.31 | 3,302,846 | +2.76(+5.80%) |
Jul 17, 2023 | 46.52 | 47.66 | 46.37 | 47.55 | 1,163,103 | +0.53(+1.13%) |
Jul 14, 2023 | 47.70 | 47.76 | 46.81 | 47.02 | 1,590,138 | -0.72(-1.50%) |
Jul 13, 2023 | 47.10 | 47.73 | 46.81 | 47.73 | 1,872,817 | +0.87(+1.86%) |
Jul 12, 2023 | 46.56 | 47.02 | 45.90 | 46.86 | 1,593,510 | +0.65(+1.40%) |
Jul 11, 2023 | 45.27 | 46.45 | 44.99 | 46.21 | 1,794,465 | +1.15(+2.56%) |
Jul 10, 2023 | 44.19 | 45.19 | 44.09 | 45.06 | 1,927,542 | +0.37(+0.82%) |
Jul 07, 2023 | 42.02 | 45.07 | 42.01 | 44.69 | 2,795,015 | +2.39(+5.65%) |
Jul 06, 2023 | 41.61 | 42.43 | 40.90 | 42.30 | 2,482,182 | +0.25(+0.60%) |
Jul 05, 2023 | 41.34 | 42.72 | 41.12 | 42.05 | 2,753,565 | +1.05(+2.55%) |
Jul 03, 2023 | 39.78 | 41.48 | 39.69 | 41.01 | 1,140,142 | +1.04(+2.59%) |
Jun 30, 2023 | 38.35 | 40.96 | 38.19 | 39.97 | 3,003,128 | +2.15(+5.68%) |
Jun 29, 2023 | 36.88 | 37.91 | 36.84 | 37.82 | 1,119,552 | +1.38(+3.80%) |
Jun 28, 2023 | 36.88 | 37.24 | 36.12 | 36.44 | 911,762 | -0.29(-0.79%) |
Jun 27, 2023 | 37.17 | 37.40 | 36.63 | 36.73 | 1,010,236 | -0.35(-0.94%) |
Jun 26, 2023 | 35.70 | 37.49 | 35.70 | 37.08 | 1,272,547 | +1.74(+4.93%) |
Jun 23, 2023 | 36.15 | 36.15 | 35.03 | 35.34 | 6,565,162 | -1.58(-4.27%) |
Jun 22, 2023 | 37.15 | 37.25 | 36.51 | 36.91 | 878,219 | -0.84(-2.23%) |
Jun 21, 2023 | 37.19 | 38.08 | 37.19 | 37.76 | 1,096,232 | -0.14(-0.36%) |
Jun 20, 2023 | 37.17 | 37.90 | 36.52 | 37.89 | 1,652,463 | +0.48(+1.29%) |
Jun 16, 2023 | 37.68 | 38.21 | 37.27 | 37.41 | 1,958,202 | -0.07(-0.18%) |